Calfrac Well Services Ltd. (CFWFF)
OTCMKTS · Delayed Price · Currency is USD
5.05
+0.01 (0.16%)
Sep 3, 2026, 2:52 PM EST
CFWFF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 5.20 | 5.22 | 5.04 | 5.04 | - | -0.04% | 600 |
| 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 |
| Jun 11, 2026 | 4.78 | 5.01 | 4.78 | 5.01 | 5.01 | 3.09% | 3,261 |
| Jun 10, 2026 | 4.65 | 5.01 | 4.65 | 4.86 | 4.86 | 9.46% | 47,940 |
| Jun 8, 2026 | 4.44 | 4.44 | 4.42 | 4.44 | 4.44 | 1.60% | 16,362 |
| Jun 5, 2026 | 4.33 | 4.37 | 4.21 | 4.37 | 4.37 | -9.71% | 46,087 |
| Jun 4, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -3.20% | 13,171 |
| Jun 2, 2026 | 4.79 | 5.00 | 4.79 | 5.00 | 5.00 | 3.52% | 10,165 |
| Jun 1, 2026 | 4.70 | 4.83 | 4.70 | 4.83 | 4.83 | 5.92% | 15,694 |
| May 29, 2026 | 4.56 | 4.58 | 4.50 | 4.56 | 4.56 | 1.33% | 47,854 |
| May 28, 2026 | 4.48 | 4.50 | 4.48 | 4.50 | 4.50 | 3.29% | 1,651 |
| May 27, 2026 | 4.27 | 4.42 | 4.27 | 4.36 | 4.36 | 3.33% | 13,860 |
| May 26, 2026 | 4.16 | 4.24 | 4.16 | 4.22 | 4.22 | -5.79% | 10,676 |
| May 22, 2026 | 4.43 | 4.48 | 4.43 | 4.48 | 4.48 | 1.32% | 5,330 |