Calfrac Well Services Ltd. (CFWFF)
OTCMKTS · Delayed Price · Currency is USD
4.890
+0.090 (1.87%)
At close: Sep 24, 2026
CFWFF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 4.80 | 4.98 | 4.80 | 4.89 | 4.89 | 1.87% | 16,004 |
| Sep 23, 2026 | 4.74 | 4.80 | 4.74 | 4.80 | 4.80 | 0.33% | 895 |
| Sep 22, 2026 | 4.77 | 4.78 | 4.77 | 4.78 | 4.78 | -0.12% | 1,523 |
| Sep 21, 2026 | 4.77 | 4.79 | 4.77 | 4.79 | 4.79 | -2.32% | 364 |
| Sep 18, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -2.50% | 224 |
| Sep 17, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 3.31% | 215 |
| Sep 16, 2026 | 4.90 | 4.96 | 4.87 | 4.87 | 4.87 | -2.66% | 1,527 |
| Sep 15, 2026 | 4.87 | 5.00 | 4.87 | 5.00 | 5.00 | 1.26% | 5,270 |
| Sep 14, 2026 | 4.95 | 4.95 | 4.94 | 4.94 | 4.94 | -5.54% | 1,223 |
| Sep 10, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 0.97% | 715 |
| Sep 9, 2026 | 5.19 | 5.19 | 5.18 | 5.18 | 5.18 | -0.04% | 600 |
| Sep 8, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 2.61% | 776 |
| Sep 3, 2026 | 5.08 | 5.09 | 5.05 | 5.05 | 5.05 | 0.16% | 1,800 |
| Aug 31, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 1.04% | 275 |
| Aug 24, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -0.44% | 472 |
| Aug 20, 2026 | 4.88 | 5.22 | 4.88 | 5.01 | 5.01 | -2.31% | 5,476 |
| Aug 19, 2026 | 5.20 | 5.20 | 5.10 | 5.13 | 5.13 | 0.99% | 4,177 |
| Aug 18, 2026 | 5.09 | 5.10 | 5.08 | 5.08 | 5.08 | 0.99% | 2,075 |
| Aug 17, 2026 | 5.12 | 5.12 | 5.03 | 5.03 | 5.03 | 1.00% | 10,549 |
| Aug 14, 2026 | 5.06 | 5.06 | 4.98 | 4.98 | 4.98 | -4.05% | 454 |
| Aug 13, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -0.27% | 5,837 |
| Aug 12, 2026 | 5.22 | 5.22 | 5.20 | 5.20 | 5.20 | 6.33% | 3,937 |
| Aug 10, 2026 | 4.75 | 4.89 | 4.75 | 4.89 | 4.89 | 3.07% | 1,643 |
| Aug 7, 2026 | 4.71 | 4.77 | 4.71 | 4.75 | 4.75 | 5.28% | 402 |
| Aug 6, 2026 | 4.46 | 4.51 | 4.46 | 4.51 | 4.51 | 2.04% | 497 |
| Aug 5, 2026 | 4.43 | 4.43 | 4.39 | 4.42 | 4.42 | 0.32% | 3,798 |
| Aug 4, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 2.23% | 2,335 |
| Aug 3, 2026 | 4.35 | 4.56 | 4.30 | 4.31 | 4.31 | -0.69% | 2,723 |
| Jul 31, 2026 | 4.30 | 4.34 | 4.30 | 4.34 | 4.34 | 1.17% | 4,614 |
| Jul 30, 2026 | 4.23 | 4.29 | 4.22 | 4.29 | 4.29 | -1.15% | 510 |
| Jul 29, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | 4,300 |
| Jul 27, 2026 | 4.51 | 4.51 | 4.34 | 4.34 | 4.34 | -3.88% | 4,200 |
| Jul 24, 2026 | 4.62 | 4.62 | 4.52 | 4.52 | 4.52 | -0.77% | 2,300 |
| Jul 22, 2026 | 4.58 | 4.58 | 4.55 | 4.55 | 4.55 | 3.17% | 4,111 |
| Jul 17, 2026 | 4.40 | 4.41 | 4.40 | 4.41 | 4.41 | -1.12% | 3,059 |
| Jul 13, 2026 | 4.45 | 4.46 | 4.45 | 4.46 | 4.46 | 3.96% | 3,381 |
| Jul 10, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -1.94% | 2,133 |
| Jul 9, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.21% | 502,462 |
| Jul 6, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 2.43% | 826 |
| Jul 2, 2026 | 4.33 | 4.33 | 4.28 | 4.28 | 4.28 | -5.73% | 6,746 |
| Jul 1, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.22% | 260 |
| Jun 30, 2026 | 4.54 | 4.72 | 4.54 | 4.55 | 4.55 | -3.60% | 32,325 |
| Jun 25, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 3.96% | 900 |
| Jun 24, 2026 | 4.65 | 4.65 | 4.54 | 4.54 | 4.54 | -1.30% | 1,775 |
| Jun 23, 2026 | 4.60 | 4.62 | 4.60 | 4.60 | 4.60 | -2.54% | 6,525 |
| Jun 22, 2026 | 4.66 | 4.72 | 4.66 | 4.72 | 4.72 | 6.34% | 2,200 |
| Jun 18, 2026 | 4.58 | 4.58 | 4.44 | 4.44 | 4.44 | -4.54% | 4,622 |
| Jun 17, 2026 | 4.79 | 4.79 | 4.65 | 4.65 | 4.65 | 1.31% | 3,237 |
| Jun 15, 2026 | 4.85 | 4.85 | 4.59 | 4.59 | 4.59 | -3.06% | 4,837 |
| Jun 12, 2026 | 4.77 | 4.77 | 4.72 | 4.74 | 4.74 | -5.49% | 45,435 |