Calfrac Well Services Ltd. (TSX:CFW)
Canada
· Delayed Price · Currency is CAD 3.900
-0.030 (-0.76%)
Feb 21, 2025, 3:59 PM EST
Calfrac Well Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 3.90 | 3.95 | 3.90 | 3.90 | 3.90 | -0.76% | 105,452 |
| Feb 20, 2025 | 3.93 | 3.95 | 3.90 | 3.93 | 3.93 | - | 84,500 |
| Feb 19, 2025 | 3.93 | 3.93 | 3.90 | 3.93 | 3.93 | 1.29% | 12,100 |
| Feb 18, 2025 | 3.84 | 3.91 | 3.84 | 3.88 | 3.88 | 0.26% | 6,307 |
| Feb 14, 2025 | 3.90 | 3.90 | 3.83 | 3.87 | 3.87 | -0.51% | 134,300 |
| Feb 13, 2025 | 3.92 | 3.95 | 3.86 | 3.89 | 3.89 | -0.77% | 38,725 |
| Feb 12, 2025 | 3.93 | 4.04 | 3.90 | 3.92 | 3.92 | 0.77% | 108,322 |
| Feb 11, 2025 | 3.90 | 3.94 | 3.89 | 3.89 | 3.89 | 0.52% | 42,141 |
| Feb 10, 2025 | 3.90 | 3.91 | 3.87 | 3.87 | 3.87 | 0.52% | 6,000 |
| Feb 7, 2025 | 3.85 | 3.87 | 3.84 | 3.85 | 3.85 | - | 12,511 |
| Feb 6, 2025 | 3.77 | 3.88 | 3.75 | 3.85 | 3.85 | 2.67% | 120,534 |
| Feb 5, 2025 | 3.82 | 3.90 | 3.75 | 3.75 | 3.75 | -0.53% | 7,609 |
| Feb 4, 2025 | 3.75 | 3.80 | 3.72 | 3.77 | 3.77 | 1.89% | 8,730 |
| Feb 3, 2025 | 3.79 | 3.81 | 3.70 | 3.70 | 3.70 | -2.12% | 6,900 |
| Jan 31, 2025 | 3.76 | 4.02 | 3.71 | 3.78 | 3.78 | 0.53% | 50,400 |
| Jan 30, 2025 | 3.69 | 3.78 | 3.69 | 3.76 | 3.76 | 0.27% | 13,425 |
| Jan 29, 2025 | 3.78 | 3.78 | 3.72 | 3.75 | 3.75 | 0.27% | 43,711 |
| Jan 28, 2025 | 3.84 | 3.84 | 3.74 | 3.74 | 3.74 | -0.53% | 6,448 |
| Jan 27, 2025 | 3.88 | 3.88 | 3.73 | 3.76 | 3.76 | -3.34% | 47,600 |
| Jan 24, 2025 | 3.97 | 4.02 | 3.89 | 3.89 | 3.89 | -2.02% | 21,503 |
| Jan 23, 2025 | 3.99 | 3.99 | 3.97 | 3.97 | 3.97 | -0.50% | 26,800 |
| Jan 22, 2025 | 3.97 | 4.07 | 3.97 | 3.99 | 3.99 | 0.76% | 143,400 |
| Jan 21, 2025 | 3.98 | 3.99 | 3.88 | 3.96 | 3.96 | -0.25% | 85,000 |
| Jan 20, 2025 | 3.89 | 4.00 | 3.89 | 3.97 | 3.97 | -0.25% | 340,610 |
| Jan 17, 2025 | 3.87 | 4.00 | 3.87 | 3.98 | 3.98 | -0.50% | 3,505 |
| Jan 16, 2025 | 4.05 | 4.05 | 4.00 | 4.00 | 4.00 | -1.23% | 23,800 |
| Jan 15, 2025 | 3.96 | 4.06 | 3.94 | 4.05 | 4.05 | 2.79% | 120,431 |
| Jan 14, 2025 | 3.90 | 3.95 | 3.90 | 3.94 | 3.94 | 0.25% | 6,013 |
| Jan 13, 2025 | 3.91 | 3.93 | 3.90 | 3.93 | 3.93 | 2.61% | 116,000 |
| Jan 10, 2025 | 3.80 | 3.86 | 3.79 | 3.83 | 3.83 | 0.79% | 36,600 |
| Jan 9, 2025 | 3.79 | 3.80 | 3.78 | 3.80 | 3.80 | 0.80% | 9,700 |
| Jan 8, 2025 | 3.86 | 3.86 | 3.76 | 3.77 | 3.77 | - | 23,622 |
| Jan 7, 2025 | 3.80 | 3.81 | 3.76 | 3.77 | 3.77 | -0.79% | 57,204 |
| Jan 6, 2025 | 3.80 | 3.90 | 3.78 | 3.80 | 3.80 | -1.04% | 55,000 |
| Jan 3, 2025 | 3.78 | 3.85 | 3.75 | 3.84 | 3.84 | 1.05% | 35,400 |
| Jan 2, 2025 | 3.81 | 3.86 | 3.78 | 3.80 | 3.80 | 0.26% | 34,144 |
| Dec 31, 2024 | 3.79 | 3.82 | 3.78 | 3.79 | 3.79 | -0.26% | 26,800 |
| Dec 30, 2024 | 3.76 | 3.81 | 3.75 | 3.80 | 3.80 | 0.53% | 26,610 |
| Dec 27, 2024 | 3.84 | 3.84 | 3.76 | 3.78 | 3.78 | 0.27% | 42,500 |
| Dec 24, 2024 | 3.80 | 3.80 | 3.77 | 3.77 | 3.77 | -0.53% | 12,905 |
| Dec 23, 2024 | 3.94 | 3.95 | 3.75 | 3.79 | 3.79 | -1.04% | 50,047 |
| Dec 20, 2024 | 3.86 | 3.86 | 3.83 | 3.83 | 3.83 | -0.52% | 8,000 |
| Dec 19, 2024 | 3.80 | 4.17 | 3.80 | 3.85 | 3.85 | 1.32% | 122,203 |
| Dec 18, 2024 | 3.94 | 4.00 | 3.80 | 3.80 | 3.80 | -5.00% | 19,235 |
| Dec 17, 2024 | 3.93 | 4.00 | 3.87 | 4.00 | 4.00 | 1.78% | 12,600 |
| Dec 16, 2024 | 3.84 | 4.00 | 3.81 | 3.93 | 3.93 | -0.76% | 52,500 |
| Dec 13, 2024 | 3.99 | 3.99 | 3.91 | 3.96 | 3.96 | -0.25% | 38,225 |
| Dec 12, 2024 | 3.94 | 3.99 | 3.86 | 3.97 | 3.97 | 1.79% | 14,200 |
| Dec 11, 2024 | 3.91 | 3.93 | 3.80 | 3.90 | 3.90 | 1.56% | 107,600 |
| Dec 10, 2024 | 3.90 | 3.93 | 3.82 | 3.84 | 3.84 | -0.26% | 23,200 |
| Dec 9, 2024 | 3.92 | 3.92 | 3.85 | 3.85 | 3.85 | 0.26% | 3,834 |
| Dec 6, 2024 | 3.97 | 3.97 | 3.84 | 3.84 | 3.84 | -2.54% | 5,000 |
| Dec 5, 2024 | 3.83 | 4.05 | 3.83 | 3.94 | 3.94 | 2.34% | 45,400 |
| Dec 4, 2024 | 3.86 | 3.88 | 3.83 | 3.85 | 3.85 | - | 16,900 |
| Dec 3, 2024 | 3.84 | 3.89 | 3.81 | 3.85 | 3.85 | 0.79% | 35,845 |
| Dec 2, 2024 | 3.91 | 3.91 | 3.81 | 3.82 | 3.82 | -2.30% | 15,020 |
| Nov 29, 2024 | 3.99 | 3.99 | 3.91 | 3.91 | 3.91 | -1.01% | 36,500 |
| Nov 28, 2024 | 4.00 | 4.01 | 3.95 | 3.95 | 3.95 | -0.50% | 14,400 |
| Nov 27, 2024 | 3.96 | 4.00 | 3.96 | 3.97 | 3.97 | 0.25% | 16,300 |
| Nov 26, 2024 | 3.95 | 3.97 | 3.94 | 3.96 | 3.96 | -0.25% | 20,345 |
| Nov 25, 2024 | 3.98 | 4.00 | 3.96 | 3.97 | 3.97 | -1.24% | 22,736 |
| Nov 22, 2024 | 4.00 | 4.05 | 4.00 | 4.02 | 4.02 | -0.25% | 48,300 |
| Nov 21, 2024 | 3.94 | 4.03 | 3.94 | 4.03 | 4.03 | 1.51% | 34,100 |
| Nov 20, 2024 | 3.95 | 3.97 | 3.93 | 3.97 | 3.97 | 0.76% | 2,640 |
| Nov 19, 2024 | 3.86 | 4.00 | 3.86 | 3.94 | 3.94 | 1.81% | 52,210 |
| Nov 18, 2024 | 3.87 | 3.91 | 3.84 | 3.87 | 3.87 | 0.52% | 23,800 |
| Nov 15, 2024 | 3.88 | 3.89 | 3.85 | 3.85 | 3.85 | 0.26% | 7,607 |
| Nov 14, 2024 | 3.81 | 3.85 | 3.81 | 3.84 | 3.84 | 0.79% | 43,933 |
| Nov 13, 2024 | 3.88 | 3.88 | 3.80 | 3.81 | 3.81 | -0.52% | 20,726 |
| Nov 12, 2024 | 3.75 | 3.83 | 3.71 | 3.83 | 3.83 | 2.68% | 47,910 |
| Nov 11, 2024 | 3.79 | 3.79 | 3.64 | 3.73 | 3.73 | -1.32% | 60,700 |
| Nov 8, 2024 | 3.83 | 3.85 | 3.76 | 3.78 | 3.78 | -2.07% | 23,033 |
| Nov 7, 2024 | 3.84 | 3.89 | 3.81 | 3.86 | 3.86 | 0.78% | 8,541 |
| Nov 6, 2024 | 4.01 | 4.02 | 3.76 | 3.83 | 3.83 | -2.30% | 56,400 |
| Nov 5, 2024 | 3.86 | 3.96 | 3.85 | 3.92 | 3.92 | -0.51% | 64,815 |
| Nov 4, 2024 | 3.94 | 4.03 | 3.90 | 3.94 | 3.94 | 0.77% | 54,723 |
| Nov 1, 2024 | 3.86 | 3.95 | 3.86 | 3.91 | 3.91 | 1.56% | 90,800 |
| Oct 31, 2024 | 3.84 | 3.86 | 3.76 | 3.85 | 3.85 | 0.79% | 356,500 |
| Oct 30, 2024 | 3.88 | 3.95 | 3.82 | 3.82 | 3.82 | -0.26% | 6,200 |
| Oct 29, 2024 | 3.81 | 3.87 | 3.80 | 3.83 | 3.83 | 2.41% | 22,200 |
| Oct 28, 2024 | 3.80 | 3.89 | 3.68 | 3.74 | 3.74 | -1.58% | 49,846 |
| Oct 25, 2024 | 3.85 | 3.85 | 3.80 | 3.80 | 3.80 | 1.06% | 21,700 |
| Oct 24, 2024 | 3.82 | 3.84 | 3.73 | 3.76 | 3.76 | -1.57% | 29,127 |
| Oct 23, 2024 | 3.84 | 3.84 | 3.82 | 3.82 | 3.82 | - | 35,400 |
| Oct 22, 2024 | 3.86 | 3.88 | 3.82 | 3.82 | 3.82 | -1.29% | 119,600 |
| Oct 21, 2024 | 3.86 | 3.88 | 3.85 | 3.87 | 3.87 | 1.57% | 103,212 |
| Oct 18, 2024 | 3.88 | 3.90 | 3.79 | 3.81 | 3.81 | -2.56% | 95,413 |
| Oct 17, 2024 | 3.85 | 3.94 | 3.85 | 3.91 | 3.91 | 0.77% | 32,200 |
| Oct 16, 2024 | 3.88 | 3.88 | 3.83 | 3.88 | 3.88 | 0.52% | 3,600 |
| Oct 15, 2024 | 3.85 | 3.86 | 3.82 | 3.86 | 3.86 | -0.77% | 131,600 |
| Oct 11, 2024 | 3.88 | 3.93 | 3.85 | 3.89 | 3.89 | 0.78% | 28,303 |
| Oct 10, 2024 | 3.89 | 3.89 | 3.86 | 3.86 | 3.86 | -0.52% | 4,028 |
| Oct 9, 2024 | 3.86 | 3.89 | 3.85 | 3.88 | 3.88 | -0.26% | 28,500 |
| Oct 8, 2024 | 3.85 | 3.92 | 3.83 | 3.89 | 3.89 | 1.04% | 49,100 |
| Oct 7, 2024 | 3.89 | 3.95 | 3.84 | 3.85 | 3.85 | -0.77% | 18,400 |
| Oct 4, 2024 | 3.92 | 3.96 | 3.83 | 3.88 | 3.88 | -1.27% | 83,018 |
| Oct 3, 2024 | 3.94 | 3.95 | 3.93 | 3.93 | 3.93 | 1.55% | 31,100 |
| Oct 2, 2024 | 3.92 | 3.92 | 3.83 | 3.87 | 3.87 | -0.51% | 7,302 |
| Oct 1, 2024 | 3.79 | 3.93 | 3.79 | 3.89 | 3.89 | 3.46% | 20,335 |
| Sep 30, 2024 | 3.84 | 3.84 | 3.76 | 3.76 | 3.76 | -1.05% | 16,205 |