Calfrac Well Services Ltd. (TSX:CFW)
Canada · Delayed Price · Currency is CAD 3.880
-0.080 (-2.02%)
Aug 1, 2025, 4:00 PM EDT
Calfrac Well Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.81 | 3.88 | 3.77 | 3.88 | 3.88 | -2.02% | 11,181 |
| 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 |
| Jul 2, 2025 | 3.41 | 3.58 | 3.41 | 3.47 | 3.47 | 1.17% | 12,700 |
| Jun 30, 2025 | 3.35 | 3.45 | 3.35 | 3.43 | 3.43 | 0.88% | 8,500 |
| Jun 27, 2025 | 3.37 | 3.41 | 3.36 | 3.40 | 3.40 | 1.49% | 10,812 |
| Jun 26, 2025 | 3.40 | 3.40 | 3.31 | 3.35 | 3.35 | -0.30% | 42,900 |
| Jun 25, 2025 | 3.41 | 3.44 | 3.33 | 3.36 | 3.36 | -1.18% | 71,600 |
| Jun 24, 2025 | 3.40 | 3.42 | 3.40 | 3.40 | 3.40 | - | 45,235 |
| Jun 23, 2025 | 3.46 | 3.46 | 3.40 | 3.40 | 3.40 | - | 2,714 |
| Jun 20, 2025 | 3.47 | 3.50 | 3.37 | 3.40 | 3.40 | 1.19% | 9,747 |
| Jun 19, 2025 | 3.43 | 3.43 | 3.36 | 3.36 | 3.36 | -0.88% | 4,300 |
| Jun 18, 2025 | 3.43 | 3.46 | 3.39 | 3.39 | 3.39 | -1.74% | 5,120 |
| Jun 17, 2025 | 3.43 | 3.49 | 3.43 | 3.45 | 3.45 | 0.58% | 9,800 |
| Jun 16, 2025 | 3.44 | 3.46 | 3.43 | 3.43 | 3.43 | -2.00% | 8,327 |
| Jun 13, 2025 | 3.53 | 3.53 | 3.47 | 3.50 | 3.50 | - | 5,700 |
| 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 |