Register for real-time alerts, custom portfolio, and market movers
VFF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 1.37 | 0.16 | 13.22% | 1.25 | 1.39 | 1.2337 | 1,270,584 |
| Apr 22 2024 | 1.21 | -0.12 | -9.02% | 1.31 | 1.33 | 1.20 | 735,676 |
| Apr 19 2024 | 1.33 | 0.10 | 8.13% | 1.24 | 1.35 | 1.2331 | 612,294 |
| Apr 18 2024 | 1.23 | 0.02 | 1.65% | 1.21 | 1.295 | 1.15 | 662,847 |
| Apr 17 2024 | 1.21 | -0.09 | -6.92% | 1.31 | 1.32 | 1.20 | 818,545 |
| Apr 16 2024 | 1.30 | -0.09 | -6.47% | 1.34 | 1.3599 | 1.29 | 534,691 |
| Apr 15 2024 | 1.39 | 0.12 | 9.45% | 1.30 | 1.40 | 1.28 | 865,803 |
| Apr 12 2024 | 1.27 | -0.09 | -6.62% | 1.34 | 1.38 | 1.225 | 1,152,018 |
| Apr 11 2024 | 1.36 | -0.04 | -2.86% | 1.40 | 1.42 | 1.33 | 724,094 |
| Apr 10 2024 | 1.40 | 0.13 | 10.24% | 1.27 | 1.45 | 1.24 | 1,308,373 |
| Apr 09 2024 | 1.27 | -0.01 | -0.78% | 1.23 | 1.29 | 1.10 | 1,868,043 |
| Apr 08 2024 | 1.28 | -0.08 | -5.88% | 1.34 | 1.37 | 1.2657 | 1,156,373 |
| Apr 05 2024 | 1.36 | -0.04 | -2.86% | 1.39 | 1.44 | 1.32 | 1,231,815 |
| Apr 04 2024 | 1.40 | -0.10 | -6.67% | 1.56 | 1.56 | 1.37 | 2,824,306 |
| Apr 03 2024 | 1.50 | 0.09 | 6.38% | 1.44 | 1.57 | 1.40 | 2,685,215 |
| Apr 02 2024 | 1.41 | 0.03 | 2.17% | 1.3505 | 1.45 | 1.34 | 1,669,621 |
| Apr 01 2024 | 1.38 | 0.14 | 11.29% | 1.28 | 1.43 | 1.26 | 2,260,578 |
| Mar 28 2024 | 1.24 | -0.08 | -5.70% | 1.33 | 1.42 | 1.2101 | 2,409,174 |
| Mar 27 2024 | 1.315 | 0.10 | 7.79% | 1.25 | 1.35 | 1.24 | 2,578,811 |
| Mar 26 2024 | 1.22 | 0.16 | 15.09% | 1.07 | 1.28 | 1.06 | 3,335,052 |
| Mar 25 2024 | 1.06 | 0.03 | 2.91% | 1.04 | 1.07 | 1.00 | 1,147,587 |
| Mar 22 2024 | 1.03 | 0.08 | 8.42% | 0.98 | 1.03 | 0.97 | 2,132,575 |
| Mar 21 2024 | 0.95 | -0.0371 | -3.76% | 0.97 | 1.02 | 0.9402 | 551,089 |
| Mar 20 2024 | 0.9871 | 0.0871 | 9.68% | 0.92 | 1.04 | 0.90 | 1,743,479 |
| Mar 19 2024 | 0.90 | 0.04 | 4.65% | 0.8568 | 0.9111 | 0.83 | 953,240 |
| Mar 18 2024 | 0.86 | 0.1243 | 16.90% | 0.7688 | 0.89 | 0.75 | 1,557,418 |
| Mar 15 2024 | 0.7357 | 0.0457 | 6.62% | 0.719 | 0.7939 | 0.7165 | 1,214,502 |
| Mar 14 2024 | 0.69 | -0.0101 | -1.44% | 0.72 | 0.735 | 0.69 | 361,644 |
| Mar 13 2024 | 0.7001 | -0.0399 | -5.39% | 0.725 | 0.725 | 0.58 | 987,866 |
| Mar 12 2024 | 0.74 | 0.011 | 1.51% | 0.7205 | 0.85 | 0.711 | 647,424 |
| Mar 11 2024 | 0.729 | 0.011 | 1.53% | 0.73 | 0.74 | 0.72 | 519,364 |
| Mar 08 2024 | 0.718 | -0.002 | -0.28% | 0.72 | 0.735 | 0.715 | 272,560 |
| Mar 07 2024 | 0.72 | -0.0083 | -1.14% | 0.7227 | 0.73 | 0.711 | 347,547 |
| Mar 06 2024 | 0.7283 | -0.006 | -0.82% | 0.73 | 0.741 | 0.72 | 303,179 |
| Mar 05 2024 | 0.7343 | -0.0057 | -0.77% | 0.75 | 0.75 | 0.7203 | 305,881 |
| Mar 04 2024 | 0.74 | -0.02 | -2.63% | 0.77 | 0.77 | 0.7302 | 375,116 |
| Mar 01 2024 | 0.76 | 0.0075 | 1.00% | 0.7407 | 0.77 | 0.7303 | 337,839 |
| Feb 29 2024 | 0.7525 | 0.0035 | 0.47% | 0.7558 | 0.7741 | 0.73 | 452,005 |
| Feb 28 2024 | 0.749 | -0.0446 | -5.62% | 0.7953 | 0.7998 | 0.72 | 762,350 |
| Feb 27 2024 | 0.7936 | 0.0126 | 1.61% | 0.78 | 0.809899 | 0.7769 | 311,288 |
| Feb 26 2024 | 0.781 | -0.0185 | -2.31% | 0.78 | 0.80 | 0.78 | 151,806 |
| Feb 23 2024 | 0.7995 | 0.0095 | 1.20% | 0.796 | 0.7999 | 0.78 | 294,864 |
| Feb 22 2024 | 0.79 | -0.02 | -2.47% | 0.8037 | 0.82 | 0.7801 | 358,955 |
| Feb 21 2024 | 0.81 | -0.005 | -0.61% | 0.82 | 0.84 | 0.7831 | 321,821 |
| Feb 20 2024 | 0.815 | -0.04 | -4.68% | 0.84 | 0.85 | 0.8081 | 272,509 |
| Feb 16 2024 | 0.855 | 0.0166 | 1.98% | 0.841 | 0.865 | 0.80 | 682,021 |
| Feb 15 2024 | 0.8384 | 0.0381 | 4.76% | 0.786 | 0.84 | 0.786 | 310,748 |
| Feb 14 2024 | 0.8003 | 0.0233 | 3.00% | 0.779 | 0.805 | 0.7605 | 369,804 |
| Feb 13 2024 | 0.777 | -0.0032 | -0.41% | 0.7743 | 0.79 | 0.76 | 492,524 |
| Feb 12 2024 | 0.7802 | -0.0098 | -1.24% | 0.78 | 0.81 | 0.78 | 836,838 |
| Feb 09 2024 | 0.79 | -0.005 | -0.63% | 0.80 | 0.81 | 0.7718 | 697,129 |
| Feb 08 2024 | 0.795 | -0.016 | -1.97% | 0.8073 | 0.8226 | 0.78 | 601,673 |
| Feb 07 2024 | 0.811 | -0.039 | -4.59% | 0.83 | 0.8509 | 0.802 | 844,128 |
| Feb 06 2024 | 0.85 | 0.0143 | 1.71% | 0.841 | 0.86 | 0.8214 | 439,073 |
| Feb 05 2024 | 0.8357 | -0.0143 | -1.68% | 0.85 | 0.8749 | 0.8201 | 458,895 |
| Feb 02 2024 | 0.85 | -0.04 | -4.49% | 0.8892 | 0.89 | 0.847 | 407,303 |
| Feb 01 2024 | 0.89 | 0.04 | 4.71% | 0.865 | 0.91 | 0.841 | 663,505 |
| Jan 31 2024 | 0.85 | -0.0237 | -2.71% | 0.88 | 0.88 | 0.838 | 369,734 |
| Jan 30 2024 | 0.8737 | -0.0064 | -0.73% | 0.88 | 0.89 | 0.86 | 227,631 |
| Jan 29 2024 | 0.8801 | 0.0161 | 1.86% | 0.86 | 0.886 | 0.8502 | 469,840 |
| Jan 26 2024 | 0.864 | 0.0183 | 2.16% | 0.8483 | 0.87 | 0.8225 | 527,592 |
| Jan 25 2024 | 0.8457 | 0.0131 | 1.57% | 0.8208 | 0.85 | 0.82 | 687,741 |
