Calfrac Well Services Ltd. (TSX:CFW)
Canada
· Delayed Price · Currency is CAD 3.500
+0.120 (3.55%)
Jun 12, 2025, 3:59 PM EDT
Calfrac Well Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 3.38 | 3.55 | 3.38 | 3.50 | 3.50 | 3.55% | 54,215 |
| Jun 11, 2025 | 3.39 | 3.45 | 3.38 | 3.38 | 3.38 | 0.60% | 7,404 |
| Jun 10, 2025 | 3.40 | 3.43 | 3.36 | 3.36 | 3.36 | -1.18% | 7,800 |
| Jun 9, 2025 | 3.40 | 3.44 | 3.40 | 3.40 | 3.40 | -0.29% | 1,900 |
| Jun 6, 2025 | 3.42 | 3.44 | 3.38 | 3.41 | 3.41 | -0.29% | 60,000 |
| Jun 5, 2025 | 3.45 | 3.45 | 3.30 | 3.42 | 3.42 | 0.59% | 6,000 |
| Jun 4, 2025 | 3.59 | 3.59 | 3.39 | 3.40 | 3.40 | -5.03% | 12,146 |
| Jun 3, 2025 | 3.41 | 3.60 | 3.40 | 3.58 | 3.58 | 6.55% | 17,900 |
| Jun 2, 2025 | 3.27 | 3.36 | 3.26 | 3.36 | 3.36 | 2.75% | 2,901 |
| May 30, 2025 | 3.33 | 3.33 | 3.27 | 3.27 | 3.27 | 0.31% | 500 |
| May 29, 2025 | 3.41 | 3.41 | 3.26 | 3.26 | 3.26 | -1.81% | 2,000 |
| May 28, 2025 | 3.31 | 3.34 | 3.31 | 3.32 | 3.32 | 0.61% | 4,836 |
| May 27, 2025 | 3.26 | 3.35 | 3.26 | 3.30 | 3.30 | 1.23% | 6,521 |
| May 26, 2025 | 3.22 | 3.26 | 3.22 | 3.26 | 3.26 | 2.52% | 3,600 |
| May 23, 2025 | 3.16 | 3.19 | 3.15 | 3.18 | 3.18 | - | 4,720 |
| May 22, 2025 | 3.19 | 3.19 | 3.15 | 3.18 | 3.18 | -0.63% | 4,400 |
| May 21, 2025 | 3.37 | 3.37 | 3.20 | 3.20 | 3.20 | -3.03% | 33,210 |
| May 20, 2025 | 3.39 | 3.39 | 3.30 | 3.30 | 3.30 | -2.08% | 2,800 |
| May 16, 2025 | 3.42 | 3.43 | 3.37 | 3.37 | 3.37 | 0.30% | 9,300 |
| May 15, 2025 | 3.38 | 3.40 | 3.31 | 3.36 | 3.36 | -3.17% | 81,709 |
| May 14, 2025 | 3.45 | 3.47 | 3.33 | 3.47 | 3.47 | 0.58% | 46,612 |
| May 13, 2025 | 3.40 | 3.48 | 3.40 | 3.45 | 3.45 | 0.88% | 74,600 |
| May 12, 2025 | 3.45 | 3.50 | 3.41 | 3.42 | 3.42 | -0.29% | 12,400 |
| May 9, 2025 | 3.47 | 3.53 | 3.41 | 3.43 | 3.43 | -1.15% | 127,200 |
| May 8, 2025 | 3.41 | 3.48 | 3.39 | 3.47 | 3.47 | 1.76% | 5,410 |
| May 7, 2025 | 3.36 | 3.41 | 3.35 | 3.41 | 3.41 | 1.79% | 48,200 |
| May 6, 2025 | 3.40 | 3.40 | 3.29 | 3.35 | 3.35 | 1.82% | 5,512 |
| May 5, 2025 | 3.34 | 3.34 | 3.29 | 3.29 | 3.29 | -0.90% | 25,100 |
| May 2, 2025 | 3.39 | 3.39 | 3.30 | 3.32 | 3.32 | - | 45,232 |
| May 1, 2025 | 3.39 | 3.39 | 3.30 | 3.32 | 3.32 | 0.30% | 40,600 |
| Apr 30, 2025 | 3.40 | 3.40 | 3.30 | 3.31 | 3.31 | -2.65% | 71,500 |
| Apr 29, 2025 | 3.46 | 3.46 | 3.40 | 3.40 | 3.40 | -1.45% | 2,718 |
| Apr 28, 2025 | 3.48 | 3.48 | 3.45 | 3.45 | 3.45 | -1.43% | 1,500 |
| Apr 25, 2025 | 3.47 | 3.54 | 3.46 | 3.50 | 3.50 | 0.86% | 329,200 |
| Apr 24, 2025 | 3.46 | 3.53 | 3.46 | 3.47 | 3.47 | 0.29% | 103,018 |
| Apr 23, 2025 | 3.50 | 3.60 | 3.46 | 3.46 | 3.46 | 0.29% | 13,400 |
| Apr 22, 2025 | 3.44 | 3.49 | 3.44 | 3.45 | 3.45 | 0.58% | 2,400 |
| Apr 21, 2025 | 3.36 | 3.59 | 3.36 | 3.43 | 3.43 | -1.15% | 3,500 |
| Apr 17, 2025 | 3.40 | 3.49 | 3.40 | 3.47 | 3.47 | 1.76% | 16,449 |
| Apr 16, 2025 | 3.45 | 3.50 | 3.41 | 3.41 | 3.41 | 1.79% | 32,300 |
| Apr 15, 2025 | 3.27 | 3.35 | 3.27 | 3.35 | 3.35 | 3.40% | 19,232 |
| Apr 14, 2025 | 3.17 | 3.28 | 3.15 | 3.24 | 3.24 | 3.85% | 131,300 |
| Apr 11, 2025 | 3.12 | 3.19 | 2.98 | 3.12 | 3.12 | 0.32% | 274,201 |
| Apr 10, 2025 | 3.30 | 3.30 | 3.11 | 3.11 | 3.11 | -6.61% | 112,441 |
| Apr 9, 2025 | 3.18 | 3.40 | 3.09 | 3.33 | 3.33 | 1.83% | 150,344 |
| Apr 8, 2025 | 3.35 | 3.35 | 3.19 | 3.27 | 3.27 | 0.31% | 85,300 |
| Apr 7, 2025 | 3.50 | 3.55 | 3.21 | 3.26 | 3.26 | -7.39% | 123,526 |
| Apr 4, 2025 | 3.66 | 3.70 | 3.48 | 3.52 | 3.52 | -5.12% | 1,135,746 |
| Apr 3, 2025 | 3.78 | 3.78 | 3.70 | 3.71 | 3.71 | -3.39% | 39,700 |
| Apr 2, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.79% | 137 |