Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
VFF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 1.15 | -0.01 | -0.86% | 1.18 | 1.19 | 1.13 | 281,613 |
| Jul 25 2024 | 1.16 | 0.06 | 5.45% | 1.11 | 1.19 | 1.0801 | 455,066 |
| Jul 24 2024 | 1.10 | -0.05 | -4.44% | 1.16 | 1.17 | 1.095 | 332,010 |
| Jul 23 2024 | 1.1511 | -0.02 | -1.62% | 1.17 | 1.22 | 1.15 | 642,749 |
| Jul 22 2024 | 1.17 | 0.09 | 8.33% | 1.13 | 1.17 | 1.08 | 561,250 |
| Jul 19 2024 | 1.08 | 0.01 | 0.93% | 1.06 | 1.09 | 1.06 | 124,091 |
| Jul 18 2024 | 1.07 | -0.03 | -2.73% | 1.12 | 1.14 | 1.06 | 310,389 |
| Jul 17 2024 | 1.10 | 0.02 | 1.85% | 1.08 | 1.12 | 1.07 | 499,925 |
| Jul 16 2024 | 1.08 | 0.00 | 0.00% | 1.08 | 1.11 | 1.06 | 527,957 |
| Jul 15 2024 | 1.08 | 0.01 | 0.93% | 1.07 | 1.11 | 1.06 | 446,874 |
| Jul 12 2024 | 1.07 | 0.07 | 7.18% | 1.01 | 1.08 | 1.00 | 797,552 |
| Jul 11 2024 | 0.9983 | 0.0305 | 3.15% | 0.9678 | 1.03 | 0.9601 | 514,498 |
| Jul 10 2024 | 0.9678 | 0.0019 | 0.20% | 0.96 | 0.9775 | 0.95125 | 125,782 |
| Jul 09 2024 | 0.9659 | 0.0037 | 0.38% | 0.95 | 0.9799 | 0.95 | 239,692 |
| Jul 08 2024 | 0.9622 | 0.0022 | 0.23% | 0.9401 | 0.98 | 0.9401 | 416,125 |
| Jul 05 2024 | 0.96 | -0.012 | -1.23% | 0.97 | 0.995 | 0.9395 | 298,935 |
| Jul 03 2024 | 0.972 | 0.0071 | 0.74% | 0.9501 | 0.9736 | 0.9335 | 252,232 |
| Jul 02 2024 | 0.9649 | -0.0151 | -1.54% | 0.972 | 0.9999 | 0.9401 | 364,172 |
| Jul 01 2024 | 0.98 | 0.00 | 0.00% | 1.04 | 1.04 | 0.972 | 291,786 |
| Jun 28 2024 | 0.98 | 0.00 | 0.00% | 0.98 | 0.98 | 0.98 | 0 |
| Jun 27 2024 | 0.98 | -0.0108 | -1.09% | 0.9926 | 1.04 | 0.98 | 392,756 |
| Jun 26 2024 | 0.9908 | 0.0201 | 2.07% | 0.97 | 1.00 | 0.97 | 203,993 |
| Jun 25 2024 | 0.9707 | -0.0493 | -4.83% | 1.04 | 1.04 | 0.9601 | 323,442 |
| Jun 24 2024 | 1.02 | -0.09 | -8.11% | 1.11 | 1.12 | 1.00 | 870,163 |
| Jun 21 2024 | 1.11 | 0.12 | 12.22% | 1.00 | 1.12 | 0.96 | 1,598,357 |
| Jun 20 2024 | 0.9891 | -0.0109 | -1.09% | 1.01 | 1.02 | 0.96 | 404,851 |
| Jun 18 2024 | 1.00 | 0.0257 | 2.64% | 0.98 | 1.01 | 0.96 | 299,251 |
| Jun 17 2024 | 0.9743 | -0.0232 | -2.33% | 0.9801 | 1.01 | 0.9503 | 432,528 |
| Jun 14 2024 | 0.9975 | -0.0325 | -3.16% | 1.03 | 1.038 | 0.9799 | 350,282 |
| Jun 13 2024 | 1.03 | -0.02 | -1.90% | 1.06 | 1.069 | 1.01 | 335,053 |
| Jun 12 2024 | 1.05 | 0.01 | 0.96% | 1.07 | 1.07 | 1.03 | 225,876 |
| Jun 11 2024 | 1.04 | -0.02 | -1.89% | 1.05 | 1.05 | 1.01 | 357,741 |
| Jun 10 2024 | 1.06 | 0.02 | 1.92% | 1.05 | 1.06 | 1.03 | 235,687 |
| Jun 07 2024 | 1.04 | -0.01 | -0.95% | 1.05 | 1.06 | 1.04 | 239,638 |
| Jun 06 2024 | 1.05 | -0.01 | -0.94% | 1.05 | 1.06 | 1.02 | 455,172 |
| Jun 05 2024 | 1.06 | -0.01 | -0.93% | 1.07 | 1.09 | 1.04 | 473,265 |
| Jun 04 2024 | 1.07 | -0.05 | -4.46% | 1.10 | 1.12 | 1.05 | 477,924 |
| Jun 03 2024 | 1.12 | -0.07 | -5.88% | 1.21 | 1.21 | 1.09 | 669,962 |
| May 31 2024 | 1.19 | 0.02 | 1.71% | 1.19 | 1.21 | 1.15 | 306,504 |
| May 30 2024 | 1.17 | 0.01 | 0.86% | 1.16 | 1.18 | 1.13 | 269,824 |
| May 29 2024 | 1.16 | -0.02 | -1.69% | 1.17 | 1.17 | 1.13 | 408,013 |
| May 28 2024 | 1.18 | -0.01 | -0.84% | 1.20 | 1.20 | 1.155 | 406,717 |
| May 24 2024 | 1.19 | 0.04 | 3.48% | 1.15 | 1.22 | 1.15 | 395,638 |
| May 23 2024 | 1.15 | -0.06 | -4.96% | 1.24 | 1.24 | 1.15 | 577,655 |
| May 22 2024 | 1.21 | -0.04 | -2.81% | 1.26 | 1.26 | 1.19 | 507,661 |
| May 21 2024 | 1.245 | -0.04 | -2.73% | 1.30 | 1.3097 | 1.23 | 629,517 |
| May 20 2024 | 1.28 | 0.02 | 1.59% | 1.29 | 1.33 | 1.265 | 526,488 |
| May 17 2024 | 1.26 | -0.11 | -8.03% | 1.43 | 1.48 | 1.26 | 2,072,610 |
| May 16 2024 | 1.37 | 0.02 | 1.48% | 1.35 | 1.42 | 1.31 | 1,089,123 |
| May 15 2024 | 1.35 | 0.04 | 3.05% | 1.33 | 1.35 | 1.27 | 441,255 |
| May 14 2024 | 1.31 | 0.01 | 0.77% | 1.28 | 1.355 | 1.27 | 586,419 |
| May 13 2024 | 1.30 | 0.04 | 3.17% | 1.27 | 1.3299 | 1.26 | 431,395 |
| May 10 2024 | 1.26 | -0.05 | -3.82% | 1.32 | 1.34 | 1.26 | 488,863 |
| May 09 2024 | 1.31 | 0.05 | 3.97% | 1.27 | 1.33 | 1.24 | 484,870 |
| May 08 2024 | 1.26 | 0.06 | 5.00% | 1.25 | 1.27 | 1.19 | 605,145 |
| May 07 2024 | 1.20 | -0.02 | -1.64% | 1.25 | 1.265 | 1.18 | 991,571 |
| May 06 2024 | 1.22 | -0.12 | -8.96% | 1.38 | 1.3773 | 1.21 | 1,326,839 |
| May 03 2024 | 1.34 | 0.04 | 3.08% | 1.30 | 1.3501 | 1.30 | 750,602 |
| May 02 2024 | 1.30 | -0.03 | -2.26% | 1.37 | 1.44 | 1.29 | 952,704 |
| May 01 2024 | 1.33 | -0.20 | -13.07% | 1.51 | 1.55 | 1.30 | 2,340,084 |
| Apr 30 2024 | 1.53 | 0.22 | 16.79% | 1.27 | 1.62 | 1.27 | 4,603,582 |
| Apr 29 2024 | 1.31 | -0.05 | -3.32% | 1.37 | 1.37 | 1.27 | 607,907 |
