Calfrac Well Services Ltd. (TSX:CFW)
Canada
· Delayed Price · Currency is CAD 3.420
-0.010 (-0.29%)
May 12, 2025, 4:00 PM EDT
Calfrac Well Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 3.45 | 3.50 | 3.41 | 3.42 | 3.42 | -0.29% | 12,387 |
| 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 |
| Apr 1, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -1.04% | 130 |
| Mar 31, 2025 | 3.75 | 3.85 | 3.68 | 3.85 | 3.85 | 2.67% | 61,100 |
| Mar 28, 2025 | 3.84 | 3.84 | 3.75 | 3.75 | 3.75 | -1.32% | 333,200 |
| Mar 27, 2025 | 3.80 | 3.85 | 3.80 | 3.80 | 3.80 | - | 219,924 |
| Mar 26, 2025 | 3.88 | 3.88 | 3.80 | 3.80 | 3.80 | -1.55% | 73,400 |
| Mar 25, 2025 | 3.85 | 3.87 | 3.80 | 3.86 | 3.86 | 0.26% | 194,025 |
| Mar 24, 2025 | 3.89 | 3.95 | 3.83 | 3.85 | 3.85 | - | 31,500 |
| Mar 21, 2025 | 3.71 | 3.86 | 3.70 | 3.85 | 3.85 | 3.49% | 623,200 |
| Mar 20, 2025 | 3.91 | 3.91 | 3.68 | 3.72 | 3.72 | 1.64% | 105,800 |
| Mar 19, 2025 | 3.74 | 3.83 | 3.65 | 3.66 | 3.66 | -1.08% | 124,600 |
| Mar 18, 2025 | 3.69 | 3.79 | 3.61 | 3.70 | 3.70 | 1.65% | 205,736 |
| Mar 17, 2025 | 3.75 | 3.75 | 3.62 | 3.64 | 3.64 | -1.36% | 62,500 |
| Mar 14, 2025 | 3.56 | 3.72 | 3.56 | 3.69 | 3.69 | 5.13% | 576,400 |
| Mar 13, 2025 | 3.58 | 3.60 | 3.45 | 3.51 | 3.51 | -3.57% | 106,325 |
| Mar 12, 2025 | 3.56 | 3.67 | 3.56 | 3.64 | 3.64 | 1.11% | 9,413 |
| Mar 11, 2025 | 3.61 | 3.61 | 3.47 | 3.60 | 3.60 | -0.83% | 17,940 |
| Mar 10, 2025 | 3.70 | 3.72 | 3.61 | 3.63 | 3.63 | -1.89% | 9,724 |
| Mar 7, 2025 | 3.71 | 3.76 | 3.69 | 3.70 | 3.70 | -0.27% | 24,105 |
| Mar 6, 2025 | 3.77 | 3.82 | 3.68 | 3.71 | 3.71 | -1.85% | 16,600 |
| Mar 5, 2025 | 3.77 | 3.80 | 3.73 | 3.78 | 3.78 | 3.00% | 39,432 |
| Mar 4, 2025 | 3.75 | 3.75 | 3.63 | 3.67 | 3.67 | -2.13% | 67,701 |
| Mar 3, 2025 | 3.85 | 3.85 | 3.74 | 3.75 | 3.75 | -3.10% | 30,431 |