Calfrac Well Services Ltd. (TSX:CFW)
Canada · Delayed Price · Currency is CAD 3.140
0.00 (0.00%)
Sep 12, 2025, 3:52 PM EDT
Calfrac Well Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 3.14 | 3.15 | 3.12 | 3.14 | 3.14 | - | 1,643 |
| Sep 11, 2025 | 3.27 | 3.27 | 3.10 | 3.14 | 3.14 | -3.38% | 61,212 |
| Sep 10, 2025 | 3.32 | 3.33 | 3.25 | 3.25 | 3.25 | -2.11% | 12,500 |
| Sep 9, 2025 | 3.33 | 3.34 | 3.32 | 3.32 | 3.32 | -0.30% | 5,400 |
| Sep 8, 2025 | 3.33 | 3.34 | 3.33 | 3.33 | 3.33 | -1.77% | 1,301 |
| Sep 5, 2025 | 3.31 | 3.41 | 3.31 | 3.39 | 3.39 | - | 94,937 |
| Sep 4, 2025 | 3.40 | 3.40 | 3.35 | 3.39 | 3.39 | 0.59% | 6,240 |
| Sep 3, 2025 | 3.39 | 3.39 | 3.37 | 3.37 | 3.37 | -0.30% | 3,708 |
| Sep 2, 2025 | 3.37 | 3.39 | 3.37 | 3.38 | 3.38 | - | 2,700 |
| Aug 29, 2025 | 3.50 | 3.53 | 3.38 | 3.38 | 3.38 | -1.17% | 23,433 |
| Aug 28, 2025 | 3.38 | 3.44 | 3.37 | 3.42 | 3.42 | 1.79% | 4,710 |
| Aug 27, 2025 | 3.43 | 3.43 | 3.36 | 3.36 | 3.36 | 0.30% | 3,620 |
| Aug 26, 2025 | 3.36 | 3.39 | 3.33 | 3.35 | 3.35 | -1.76% | 900 |
| Aug 25, 2025 | 3.41 | 3.42 | 3.39 | 3.41 | 3.41 | -0.29% | 4,500 |
| Aug 22, 2025 | 3.46 | 3.48 | 3.42 | 3.42 | 3.42 | - | 5,400 |
| Aug 21, 2025 | 3.36 | 3.47 | 3.36 | 3.42 | 3.42 | 0.59% | 5,200 |
| Aug 20, 2025 | 3.38 | 3.40 | 3.35 | 3.40 | 3.40 | 1.19% | 12,800 |
| Aug 19, 2025 | 3.40 | 3.40 | 3.29 | 3.36 | 3.36 | -1.47% | 11,002 |
| Aug 18, 2025 | 3.45 | 3.45 | 3.41 | 3.41 | 3.41 | -0.87% | 1,600 |
| Aug 15, 2025 | 3.53 | 3.53 | 3.42 | 3.44 | 3.44 | -2.27% | 205,400 |
| Aug 14, 2025 | 3.70 | 3.70 | 3.50 | 3.52 | 3.52 | -2.22% | 192,500 |
| Aug 13, 2025 | 3.70 | 3.70 | 3.60 | 3.60 | 3.60 | -2.44% | 11,301 |
| Aug 12, 2025 | 3.70 | 3.73 | 3.68 | 3.69 | 3.69 | 0.54% | 15,400 |
| Aug 11, 2025 | 3.76 | 3.80 | 3.64 | 3.67 | 3.67 | -3.42% | 27,310 |
| Aug 8, 2025 | 3.85 | 4.00 | 3.77 | 3.80 | 3.80 | 1.33% | 28,731 |
| Aug 7, 2025 | 3.83 | 3.85 | 3.75 | 3.75 | 3.75 | -2.34% | 6,100 |
| Aug 6, 2025 | 3.90 | 3.94 | 3.79 | 3.84 | 3.84 | -0.52% | 7,800 |
| Aug 5, 2025 | 3.88 | 3.89 | 3.78 | 3.86 | 3.86 | -0.52% | 20,100 |
| Aug 1, 2025 | 3.81 | 3.88 | 3.77 | 3.88 | 3.88 | -2.02% | 11,312 |
| Jul 31, 2025 | 3.94 | 3.99 | 3.90 | 3.96 | 3.96 | 0.25% | 9,600 |
| Jul 30, 2025 | 3.98 | 4.00 | 3.94 | 3.95 | 3.95 | -0.50% | 22,438 |
| Jul 29, 2025 | 3.94 | 4.01 | 3.79 | 3.97 | 3.97 | - | 83,223 |
| Jul 28, 2025 | 4.04 | 4.04 | 3.96 | 3.97 | 3.97 | 0.51% | 49,633 |
| Jul 25, 2025 | 3.75 | 3.98 | 3.67 | 3.95 | 3.95 | 9.12% | 219,900 |
| Jul 24, 2025 | 3.55 | 3.66 | 3.52 | 3.62 | 3.62 | 2.84% | 161,300 |
| Jul 23, 2025 | 3.55 | 3.55 | 3.52 | 3.52 | 3.52 | - | 13,200 |
| Jul 22, 2025 | 3.50 | 3.56 | 3.50 | 3.52 | 3.52 | 0.86% | 29,500 |
| Jul 21, 2025 | 3.53 | 3.53 | 3.47 | 3.49 | 3.49 | -1.13% | 5,404 |
| Jul 18, 2025 | 3.41 | 3.54 | 3.41 | 3.53 | 3.53 | 2.92% | 63,816 |
| Jul 17, 2025 | 3.44 | 3.45 | 3.41 | 3.43 | 3.43 | -0.58% | 14,803 |
| Jul 16, 2025 | 3.40 | 3.45 | 3.37 | 3.45 | 3.45 | 1.47% | 59,500 |
| Jul 15, 2025 | 3.41 | 3.42 | 3.37 | 3.40 | 3.40 | -1.16% | 50,020 |
| Jul 14, 2025 | 3.44 | 3.44 | 3.40 | 3.44 | 3.44 | 0.29% | 65,500 |
| Jul 11, 2025 | 3.49 | 3.49 | 3.40 | 3.43 | 3.43 | 0.29% | 48,100 |
| Jul 10, 2025 | 3.47 | 3.47 | 3.41 | 3.42 | 3.42 | - | 6,900 |
| Jul 9, 2025 | 3.51 | 3.51 | 3.42 | 3.42 | 3.42 | - | 45,140 |
| Jul 8, 2025 | 3.54 | 3.55 | 3.42 | 3.42 | 3.42 | -3.66% | 29,746 |
| Jul 7, 2025 | 3.57 | 3.60 | 3.55 | 3.55 | 3.55 | -0.84% | 9,949 |
| Jul 4, 2025 | 3.49 | 3.60 | 3.49 | 3.58 | 3.58 | 3.17% | 9,420 |
| Jul 3, 2025 | 3.45 | 3.50 | 3.37 | 3.47 | 3.47 | - | 11,235 |