Calfrac Well Services Ltd. (CFW.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 4.5400 | 4.6300 | 4.5200 | 4.5300 | 4.5300 | 38,300 |
| Apr 25, 2024 | 4.6000 | 4.6800 | 4.5300 | 4.5800 | 4.5800 | 22,100 |
| Apr 24, 2024 | 4.7800 | 4.8500 | 4.6300 | 4.7400 | 4.7400 | 75,800 |
| Apr 23, 2024 | 4.5400 | 4.8400 | 4.5400 | 4.8400 | 4.8400 | 133,800 |
| Apr 22, 2024 | 4.4500 | 4.6600 | 4.4500 | 4.6000 | 4.6000 | 15,600 |
| Apr 19, 2024 | 4.7500 | 4.7500 | 4.6700 | 4.6700 | 4.6700 | 25,700 |
| Apr 18, 2024 | 4.5300 | 4.7000 | 4.5300 | 4.6700 | 4.6700 | 16,100 |
| Apr 17, 2024 | 4.4000 | 4.5500 | 4.4000 | 4.5200 | 4.5200 | 28,600 |
| Apr 16, 2024 | 4.2500 | 4.4600 | 4.2500 | 4.4000 | 4.4000 | 35,800 |
| Apr 15, 2024 | 4.5600 | 4.5600 | 4.4100 | 4.4400 | 4.4400 | 44,200 |
| Apr 12, 2024 | 4.6200 | 4.7500 | 4.5100 | 4.5100 | 4.5100 | 25,000 |
| Apr 11, 2024 | 4.5500 | 4.6000 | 4.4000 | 4.5800 | 4.5800 | 26,000 |
| Apr 10, 2024 | 4.2300 | 4.5600 | 4.2300 | 4.5400 | 4.5400 | 56,200 |
| Apr 09, 2024 | 4.4700 | 4.4900 | 4.3500 | 4.4500 | 4.4500 | 41,700 |
| Apr 08, 2024 | 4.3700 | 4.4700 | 4.2800 | 4.4600 | 4.4600 | 59,200 |
| Apr 05, 2024 | 4.2200 | 4.4100 | 4.2100 | 4.3600 | 4.3600 | 59,300 |
| Apr 04, 2024 | 4.3300 | 4.3300 | 4.1500 | 4.2000 | 4.2000 | 37,200 |
| Apr 03, 2024 | 4.0600 | 4.2000 | 3.9900 | 4.2000 | 4.2000 | 18,900 |
| Apr 02, 2024 | 4.1600 | 4.1600 | 3.9700 | 4.1600 | 4.1600 | 30,100 |
| Apr 01, 2024 | 4.0000 | 4.0700 | 3.9500 | 4.0400 | 4.0400 | 213,800 |
| Mar 28, 2024 | 4.0100 | 4.0100 | 3.9600 | 3.9600 | 3.9600 | 24,000 |
| Mar 27, 2024 | 3.8900 | 3.9800 | 3.8300 | 3.9400 | 3.9400 | 12,300 |
| Mar 26, 2024 | 3.9200 | 3.9200 | 3.7500 | 3.8200 | 3.8200 | 77,200 |
| Mar 25, 2024 | 3.9700 | 4.0300 | 3.8900 | 3.9100 | 3.9100 | 31,900 |
| Mar 22, 2024 | 4.0000 | 4.0200 | 3.9000 | 3.9300 | 3.9300 | 45,600 |
| Mar 21, 2024 | 4.0300 | 4.0600 | 3.9800 | 4.0400 | 4.0400 | 11,900 |
| Mar 20, 2024 | 4.1100 | 4.1100 | 4.0000 | 4.0400 | 4.0400 | 33,700 |
| Mar 19, 2024 | 4.0500 | 4.1400 | 4.0100 | 4.0600 | 4.0600 | 26,900 |
| Mar 18, 2024 | 4.0200 | 4.1100 | 4.0100 | 4.1000 | 4.1000 | 86,800 |
| Mar 15, 2024 | 4.0000 | 4.1800 | 3.9300 | 4.0800 | 4.0800 | 143,300 |
| Mar 14, 2024 | 4.5700 | 4.5700 | 4.1800 | 4.2000 | 4.2000 | 123,700 |
| Mar 13, 2024 | 4.6300 | 4.6700 | 4.4500 | 4.4500 | 4.4500 | 62,700 |
| Mar 12, 2024 | 4.7600 | 4.7600 | 4.6000 | 4.6500 | 4.6500 | 42,600 |
| Mar 11, 2024 | 4.7800 | 4.8500 | 4.7400 | 4.7600 | 4.7600 | 11,300 |
| Mar 08, 2024 | 4.8600 | 4.9900 | 4.7600 | 4.8000 | 4.8000 | 22,600 |
| Mar 07, 2024 | 4.9200 | 4.9600 | 4.8400 | 4.9500 | 4.9500 | 5,500 |
| Mar 06, 2024 | 4.9500 | 4.9900 | 4.8500 | 4.8600 | 4.8600 | 16,900 |
| Mar 05, 2024 | 5.0500 | 5.0800 | 4.8900 | 4.8900 | 4.8900 | 33,600 |
| Mar 04, 2024 | 5.0000 | 5.1000 | 5.0000 | 5.0500 | 5.0500 | 8,800 |
| Mar 01, 2024 | 4.9900 | 5.0600 | 4.9900 | 5.0000 | 5.0000 | 24,400 |
| Feb 29, 2024 | 4.9000 | 4.9900 | 4.8900 | 4.9400 | 4.9400 | 23,100 |
| Feb 28, 2024 | 5.0000 | 5.0000 | 4.9400 | 4.9400 | 4.9400 | 8,500 |
| Feb 27, 2024 | 4.9700 | 5.0500 | 4.9500 | 5.0200 | 5.0200 | 22,100 |
| Feb 26, 2024 | 5.0000 | 5.0400 | 4.8800 | 4.8800 | 4.8800 | 23,300 |
| Feb 23, 2024 | 5.0800 | 5.1400 | 4.9700 | 5.0000 | 5.0000 | 32,100 |
| Feb 22, 2024 | 5.2000 | 5.2000 | 5.0700 | 5.1000 | 5.1000 | 21,700 |
| Feb 21, 2024 | 5.2400 | 5.3800 | 5.1900 | 5.2400 | 5.2400 | 30,600 |
| Feb 20, 2024 | 5.1600 | 5.2500 | 5.1500 | 5.2200 | 5.2200 | 7,800 |
| Feb 16, 2024 | 5.3400 | 5.3400 | 5.0400 | 5.3100 | 5.3100 | 17,100 |
| Feb 15, 2024 | 5.3400 | 5.3400 | 4.9900 | 5.1200 | 5.1200 | 13,900 |
| Feb 14, 2024 | 4.9400 | 5.0300 | 4.9000 | 4.9700 | 4.9700 | 14,600 |
| Feb 13, 2024 | 5.1000 | 5.1100 | 4.9000 | 4.9900 | 4.9900 | 21,100 |
| Feb 12, 2024 | 4.9900 | 5.2100 | 4.9900 | 5.1500 | 5.1500 | 7,100 |
| Feb 09, 2024 | 5.1400 | 5.2600 | 5.1400 | 5.2000 | 5.2000 | 3,900 |
| Feb 08, 2024 | 5.0200 | 5.2800 | 5.0200 | 5.2500 | 5.2500 | 18,400 |
| Feb 07, 2024 | 4.9300 | 5.1300 | 4.9300 | 5.1000 | 5.1000 | 14,700 |
| Feb 06, 2024 | 4.9400 | 5.0300 | 4.8900 | 5.0200 | 5.0200 | 24,000 |
| Feb 05, 2024 | 4.9500 | 5.0200 | 4.9000 | 4.9300 | 4.9300 | 14,700 |
| Feb 02, 2024 | 5.1100 | 5.2000 | 5.0800 | 5.1000 | 5.1000 | 37,300 |
| Feb 01, 2024 | 4.9900 | 5.3000 | 4.9900 | 5.1200 | 5.1200 | 22,500 |
| Jan 31, 2024 | 5.2100 | 5.3500 | 5.0900 | 5.1400 | 5.1400 | 54,700 |
| Jan 30, 2024 | 5.2500 | 5.3500 | 5.2100 | 5.2200 | 5.2200 | 37,600 |
| Jan 29, 2024 | 5.3400 | 5.3500 | 5.2500 | 5.2500 | 5.2500 | 28,300 |
| Jan 26, 2024 | 5.2000 | 5.3600 | 5.2000 | 5.3400 | 5.3400 | 105,900 |
| Jan 25, 2024 | 4.9800 | 5.1400 | 4.9600 | 5.1400 | 5.1400 | 14,500 |
| Jan 24, 2024 | 4.7500 | 4.9800 | 4.7500 | 4.9500 | 4.9500 | 33,600 |
| Jan 23, 2024 | 4.7400 | 4.8100 | 4.7400 | 4.7700 | 4.7700 | 33,100 |
| Jan 22, 2024 | 4.7000 | 4.7500 | 4.5800 | 4.7500 | 4.7500 | 14,900 |
| Jan 19, 2024 | 4.6000 | 4.6100 | 4.5400 | 4.5700 | 4.5700 | 44,500 |
| Jan 18, 2024 | 4.5500 | 4.6400 | 4.5000 | 4.5700 | 4.5700 | 33,400 |
| Jan 17, 2024 | 4.5600 | 4.5800 | 4.4300 | 4.4900 | 4.4900 | 27,900 |
| Jan 16, 2024 | 4.5100 | 4.6100 | 4.4400 | 4.5900 | 4.5900 | 18,400 |
| Jan 15, 2024 | 4.6900 | 4.6900 | 4.4300 | 4.5700 | 4.5700 | 20,500 |
| Jan 12, 2024 | 4.5700 | 4.7100 | 4.5700 | 4.6900 | 4.6900 | 36,700 |
| Jan 11, 2024 | 4.8000 | 4.8100 | 4.5500 | 4.5500 | 4.5500 | 27,300 |
| Jan 10, 2024 | 4.8600 | 4.9000 | 4.5900 | 4.5900 | 4.5900 | 15,000 |
| Jan 09, 2024 | 4.8400 | 4.9200 | 4.6900 | 4.8600 | 4.8600 | 15,800 |
| Jan 08, 2024 | 4.6900 | 4.7700 | 4.5300 | 4.7100 | 4.7100 | 41,400 |
| Jan 05, 2024 | 4.5700 | 4.7800 | 4.5700 | 4.7800 | 4.7800 | 90,200 |
| Jan 04, 2024 | 4.5200 | 4.5300 | 4.4900 | 4.5100 | 4.5100 | 2,700 |
| Jan 03, 2024 | 4.5500 | 4.5500 | 4.4000 | 4.4500 | 4.4500 | 52,400 |
| Jan 02, 2024 | 4.5600 | 4.5600 | 4.4300 | 4.4700 | 4.4700 | 29,300 |
| Dec 29, 2023 | 4.4500 | 4.5100 | 4.4200 | 4.4700 | 4.4700 | 18,100 |
| Dec 28, 2023 | 4.8700 | 4.8700 | 4.3100 | 4.4500 | 4.4500 | 75,900 |
| Dec 27, 2023 | 4.2700 | 4.5000 | 4.2700 | 4.3300 | 4.3300 | 29,300 |
| Dec 22, 2023 | 4.1700 | 4.2500 | 4.1700 | 4.2400 | 4.2400 | 19,700 |
| Dec 21, 2023 | 4.1500 | 4.1800 | 4.1000 | 4.1200 | 4.1200 | 37,300 |
| Dec 20, 2023 | 4.2000 | 4.2800 | 4.1600 | 4.1600 | 4.1600 | 24,500 |
| Dec 19, 2023 | 4.0800 | 4.2400 | 4.0800 | 4.2100 | 4.2100 | 31,700 |
| Dec 18, 2023 | 4.1900 | 4.2400 | 4.0700 | 4.1200 | 4.1200 | 45,100 |
| Dec 15, 2023 | 4.1300 | 4.1900 | 4.1000 | 4.1000 | 4.1000 | 50,400 |
| Dec 14, 2023 | 4.2200 | 4.3000 | 4.1200 | 4.1500 | 4.1500 | 36,500 |
| Dec 13, 2023 | 4.0000 | 4.2200 | 3.9800 | 4.1800 | 4.1800 | 39,900 |
| Dec 12, 2023 | 4.2900 | 4.2900 | 4.0500 | 4.0500 | 4.0500 | 32,100 |
| Dec 11, 2023 | 4.2600 | 4.3500 | 4.2500 | 4.2800 | 4.2800 | 19,300 |
| Dec 08, 2023 | 4.3600 | 4.4400 | 4.3000 | 4.3500 | 4.3500 | 41,500 |
| Dec 07, 2023 | 4.4500 | 4.4500 | 4.3300 | 4.3400 | 4.3400 | 29,600 |
| Dec 06, 2023 | 4.4100 | 4.4200 | 4.3700 | 4.3700 | 4.3700 | 93,500 |
| Dec 05, 2023 | 4.4600 | 4.4700 | 4.3900 | 4.4000 | 4.4000 | 34,300 |
| Dec 04, 2023 | 4.5300 | 4.5900 | 4.4600 | 4.4600 | 4.4600 | 43,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.