Calfrac Well Services Ltd. (TSX: CFW)
Canada
· Delayed Price · Currency is CAD 3.830
-0.020 (-0.52%)
Dec 20, 2024, 4:00 PM EST
Calfrac Well Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 3.86 | 3.86 | 3.83 | 3.83 | 3.83 | -0.52% | 7,975 |
| 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 |
| Sep 27, 2024 | 3.84 | 3.84 | 3.80 | 3.80 | 3.80 | -0.26% | 8,900 |
| Sep 26, 2024 | 3.89 | 3.90 | 3.79 | 3.81 | 3.81 | -2.06% | 85,200 |
| Sep 25, 2024 | 3.87 | 3.91 | 3.85 | 3.89 | 3.89 | -1.02% | 9,704 |
| Sep 24, 2024 | 3.90 | 3.95 | 3.90 | 3.93 | 3.93 | 2.08% | 13,901 |
| Sep 23, 2024 | 3.90 | 3.90 | 3.85 | 3.85 | 3.85 | -1.28% | 44,400 |
| Sep 20, 2024 | 3.90 | 3.95 | 3.87 | 3.90 | 3.90 | -0.51% | 44,700 |
| Sep 19, 2024 | 3.89 | 3.92 | 3.86 | 3.92 | 3.92 | 1.55% | 10,000 |
| Sep 18, 2024 | 3.91 | 3.91 | 3.86 | 3.86 | 3.86 | -1.03% | 7,303 |
| Sep 17, 2024 | 3.92 | 3.98 | 3.90 | 3.90 | 3.90 | 0.52% | 18,325 |
| Sep 16, 2024 | 3.86 | 3.92 | 3.85 | 3.88 | 3.88 | 0.52% | 65,308 |
| Sep 13, 2024 | 3.96 | 3.98 | 3.86 | 3.86 | 3.86 | -4.46% | 49,800 |
| Sep 12, 2024 | 4.01 | 4.04 | 3.98 | 4.04 | 4.04 | 3.32% | 1,900 |
| Sep 11, 2024 | 3.88 | 3.95 | 3.84 | 3.91 | 3.91 | 0.51% | 21,800 |
| Sep 10, 2024 | 3.89 | 3.92 | 3.75 | 3.89 | 3.89 | -0.26% | 128,000 |
| Sep 9, 2024 | 3.86 | 3.93 | 3.86 | 3.90 | 3.90 | 1.30% | 17,800 |
| Sep 6, 2024 | 3.94 | 3.98 | 3.85 | 3.85 | 3.85 | -1.79% | 93,500 |
| Sep 5, 2024 | 3.97 | 3.99 | 3.91 | 3.92 | 3.92 | -1.01% | 21,000 |
| Sep 4, 2024 | 4.00 | 4.08 | 3.96 | 3.96 | 3.96 | - | 25,332 |
| Sep 3, 2024 | 4.06 | 4.09 | 3.96 | 3.96 | 3.96 | -3.18% | 128,428 |
| Aug 30, 2024 | 4.11 | 4.12 | 4.01 | 4.09 | 4.09 | 0.25% | 74,200 |
| Aug 29, 2024 | 4.04 | 4.10 | 4.04 | 4.08 | 4.08 | 2.26% | 55,846 |
| Aug 28, 2024 | 4.12 | 4.12 | 3.96 | 3.99 | 3.99 | -1.72% | 63,400 |
| Aug 27, 2024 | 4.12 | 4.13 | 4.06 | 4.06 | 4.06 | -1.93% | 6,846 |
| Aug 26, 2024 | 4.05 | 4.14 | 4.05 | 4.14 | 4.14 | 2.73% | 19,608 |
| Aug 23, 2024 | 4.01 | 4.05 | 4.00 | 4.03 | 4.03 | 1.77% | 18,800 |
| Aug 22, 2024 | 4.18 | 4.18 | 3.96 | 3.96 | 3.96 | -1.25% | 73,600 |
| Aug 21, 2024 | 4.07 | 4.08 | 3.98 | 4.01 | 4.01 | 0.25% | 29,500 |
| Aug 20, 2024 | 4.03 | 4.03 | 3.96 | 4.00 | 4.00 | -1.96% | 33,100 |
| Aug 19, 2024 | 4.20 | 4.20 | 4.07 | 4.08 | 4.08 | - | 14,900 |
| Aug 16, 2024 | 4.09 | 4.13 | 4.01 | 4.08 | 4.08 | 1.24% | 123,200 |
| Aug 15, 2024 | 4.08 | 4.13 | 4.01 | 4.03 | 4.03 | 1.00% | 23,333 |
| Aug 14, 2024 | 4.09 | 4.09 | 3.97 | 3.99 | 3.99 | -1.24% | 30,903 |
| Aug 13, 2024 | 3.94 | 4.15 | 3.94 | 4.04 | 4.04 | 1.51% | 68,145 |
| Aug 12, 2024 | 3.90 | 3.99 | 3.90 | 3.98 | 3.98 | 1.79% | 6,000 |
| Aug 9, 2024 | 3.95 | 3.95 | 3.88 | 3.91 | 3.91 | -0.76% | 7,433 |
| Aug 8, 2024 | 3.91 | 3.95 | 3.85 | 3.94 | 3.94 | 1.03% | 20,200 |
| Aug 7, 2024 | 4.11 | 4.11 | 3.87 | 3.90 | 3.90 | -4.65% | 73,500 |
| Aug 6, 2024 | 3.94 | 4.10 | 3.93 | 4.09 | 4.09 | - | 32,947 |
| Aug 2, 2024 | 4.28 | 4.30 | 4.06 | 4.09 | 4.09 | -5.76% | 61,500 |
| Aug 1, 2024 | 4.40 | 4.50 | 4.30 | 4.34 | 4.34 | 0.46% | 14,600 |
| Jul 31, 2024 | 4.32 | 4.33 | 4.30 | 4.32 | 4.32 | 2.13% | 5,700 |