Calfrac Well Services Ltd. (CFWFF)
OTCMKTS · Delayed Price · Currency is USD
4.532
-0.148 (-3.16%)
At close: Mar 27, 2026
CFWFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -3.16% | 9,276 |
| Mar 25, 2026 | 4.36 | 4.68 | 4.36 | 4.68 | 4.68 | 1.30% | 22,311 |
| Mar 24, 2026 | 4.60 | 4.64 | 4.60 | 4.62 | 4.62 | - | 19,863 |
| Mar 23, 2026 | 4.49 | 4.74 | 4.49 | 4.62 | 4.62 | 6.99% | 91,802 |
| Mar 20, 2026 | 4.13 | 4.37 | 4.13 | 4.32 | 4.32 | 5.06% | 63,118 |
| Mar 19, 2026 | 3.80 | 4.14 | 3.79 | 4.11 | 4.11 | 9.89% | 32,180 |
| Mar 18, 2026 | 3.80 | 3.80 | 3.74 | 3.74 | 3.74 | -2.60% | 18,671 |
| Mar 17, 2026 | 3.82 | 3.84 | 3.82 | 3.84 | 3.84 | 2.95% | 17,248 |
| Mar 16, 2026 | 3.55 | 3.73 | 3.55 | 3.73 | 3.73 | 4.48% | 463 |
| Mar 13, 2026 | 3.58 | 3.58 | 3.57 | 3.57 | 3.57 | -1.11% | 2,683 |
| Mar 12, 2026 | 3.77 | 3.77 | 3.58 | 3.61 | 3.61 | -7.86% | 4,752 |
| Mar 10, 2026 | 3.90 | 3.98 | 3.90 | 3.92 | 3.92 | 1.77% | 5,253 |
| Mar 9, 2026 | 3.88 | 3.92 | 3.85 | 3.85 | 3.85 | -0.52% | 17,054 |
| Mar 6, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 1.04% | 319 |
| Mar 5, 2026 | 3.87 | 3.87 | 3.83 | 3.83 | 3.83 | -4.01% | 344 |
| Mar 3, 2026 | 3.99 | 4.04 | 3.99 | 3.99 | 3.99 | -2.21% | 1,963 |
| Mar 2, 2026 | 4.18 | 4.25 | 4.08 | 4.08 | 4.08 | -3.16% | 31,324 |
| Feb 27, 2026 | 4.14 | 4.22 | 4.14 | 4.21 | 4.21 | -0.02% | 4,412 |
| Feb 26, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -0.14% | 1,004 |
| Feb 25, 2026 | 4.25 | 4.27 | 4.21 | 4.22 | 4.22 | -0.24% | 1,653 |
| Feb 24, 2026 | 4.17 | 4.23 | 4.17 | 4.23 | 4.23 | 1.15% | 3,744 |
| Feb 23, 2026 | 4.21 | 4.22 | 4.18 | 4.18 | 4.18 | -0.43% | 2,881 |
| Feb 20, 2026 | 4.21 | 4.21 | 4.17 | 4.20 | 4.20 | - | 13,093 |
| Feb 19, 2026 | 4.16 | 4.20 | 4.16 | 4.20 | 4.20 | 1.45% | 946 |
| Feb 18, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.24% | 1,542 |
| Feb 17, 2026 | 3.99 | 4.13 | 3.99 | 4.13 | 4.13 | 0.98% | 1,477 |
| Feb 13, 2026 | 4.12 | 4.12 | 4.09 | 4.09 | 4.09 | 2.00% | 576 |
| Feb 12, 2026 | 4.08 | 4.08 | 4.01 | 4.01 | 4.01 | -4.52% | 277 |
| Feb 11, 2026 | 4.18 | 4.20 | 4.11 | 4.20 | 4.20 | -0.47% | 2,075 |
| Feb 10, 2026 | 4.19 | 4.29 | 4.19 | 4.22 | 4.22 | -1.86% | 7,205 |
| Feb 9, 2026 | 3.91 | 4.30 | 3.91 | 4.30 | 4.30 | 13.46% | 27,363 |
| Feb 6, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -0.26% | 1,171 |
| Feb 5, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 2.43% | 13,572 |
| Feb 4, 2026 | 3.77 | 3.80 | 3.60 | 3.71 | 3.71 | -2.62% | 4,254 |
| Feb 3, 2026 | 3.72 | 3.81 | 3.72 | 3.81 | 3.81 | 5.25% | 1,376 |
| Feb 2, 2026 | 3.65 | 3.71 | 3.62 | 3.62 | 3.62 | -1.63% | 4,442 |
| Jan 30, 2026 | 3.67 | 3.68 | 3.61 | 3.68 | 3.68 | 0.27% | 5,388 |
| Jan 29, 2026 | 3.72 | 3.72 | 3.67 | 3.67 | 3.67 | -1.34% | 4,077 |
| Jan 28, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.54% | 372 |
| Jan 27, 2026 | 3.71 | 3.71 | 3.70 | 3.70 | 3.70 | - | 1,192 |
| Jan 26, 2026 | 3.75 | 3.79 | 3.70 | 3.70 | 3.70 | -2.30% | 12,306 |
| Jan 23, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 2.96% | 179 |
| Jan 22, 2026 | 3.70 | 3.70 | 3.68 | 3.68 | 3.68 | 1.32% | 3,318 |
| Jan 21, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 0.83% | 337 |
| Jan 20, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.28% | 1,590 |
| Jan 15, 2026 | 3.61 | 3.61 | 3.59 | 3.59 | 3.59 | -1.10% | 254 |
| Jan 14, 2026 | 3.42 | 3.72 | 3.42 | 3.63 | 3.63 | 8.36% | 3,150 |
| Jan 13, 2026 | 3.25 | 3.35 | 3.25 | 3.35 | 3.35 | 5.68% | 5,763 |
| Jan 12, 2026 | 3.08 | 3.17 | 3.08 | 3.17 | 3.17 | 5.39% | 6,648 |
| Jan 8, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 2.66% | 213 |