Calfrac Well Services Ltd. (TSX:CFW)
Canada · Delayed Price · Currency is CAD 5.17
-0.02 (-0.39%)
At close: Mar 18, 2026
Calfrac Well Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 5.33 | 5.33 | 5.07 | 5.17 | 5.17 | -0.39% | 21,444 |
| Mar 17, 2026 | 5.12 | 5.25 | 5.09 | 5.19 | 5.19 | 1.76% | 37,376 |
| Mar 16, 2026 | 5.09 | 5.10 | 4.89 | 5.10 | 5.10 | 3.03% | 48,355 |
| Mar 13, 2026 | 4.92 | 5.00 | 4.90 | 4.95 | 4.95 | 0.61% | 92,794 |
| Mar 12, 2026 | 5.19 | 5.19 | 4.80 | 4.92 | 4.92 | -5.57% | 244,342 |
| Mar 11, 2026 | 5.36 | 5.40 | 5.21 | 5.21 | 5.21 | -2.07% | 16,973 |
| Mar 10, 2026 | 5.34 | 5.41 | 5.27 | 5.32 | 5.32 | 0.38% | 13,835 |
| Mar 9, 2026 | 5.20 | 5.38 | 5.01 | 5.30 | 5.30 | 0.57% | 70,751 |
| Mar 6, 2026 | 5.26 | 5.32 | 5.21 | 5.27 | 5.27 | -1.31% | 21,488 |
| Mar 5, 2026 | 5.30 | 5.45 | 5.25 | 5.34 | 5.34 | -0.56% | 28,939 |
| Mar 4, 2026 | 5.41 | 5.44 | 5.31 | 5.37 | 5.37 | -0.92% | 6,205 |
| Mar 3, 2026 | 5.59 | 5.59 | 5.35 | 5.42 | 5.42 | -3.56% | 59,273 |
| Mar 2, 2026 | 5.67 | 5.82 | 5.58 | 5.62 | 5.62 | -0.53% | 53,259 |
| Feb 27, 2026 | 5.70 | 5.74 | 5.60 | 5.65 | 5.65 | -2.25% | 47,135 |
| Feb 26, 2026 | 5.77 | 5.79 | 5.70 | 5.78 | 5.78 | 0.52% | 14,927 |
| Feb 25, 2026 | 5.64 | 5.90 | 5.64 | 5.75 | 5.75 | -0.17% | 18,674 |
| Feb 24, 2026 | 5.70 | 5.83 | 5.70 | 5.76 | 5.76 | 1.05% | 127,514 |
| Feb 23, 2026 | 5.79 | 5.85 | 5.70 | 5.70 | 5.70 | 0.18% | 100,685 |
| Feb 20, 2026 | 5.75 | 5.82 | 5.68 | 5.69 | 5.69 | -0.52% | 55,240 |
| Feb 19, 2026 | 5.72 | 5.75 | 5.59 | 5.72 | 5.72 | 2.14% | 14,314 |
| Feb 18, 2026 | 5.78 | 5.78 | 5.59 | 5.60 | 5.60 | -0.18% | 31,023 |
| Feb 17, 2026 | 5.72 | 5.74 | 5.45 | 5.61 | 5.61 | 0.90% | 46,317 |
| Feb 13, 2026 | 5.49 | 5.64 | 5.49 | 5.56 | 5.56 | 1.28% | 22,207 |
| Feb 12, 2026 | 5.57 | 5.69 | 5.48 | 5.49 | 5.49 | -3.00% | 61,648 |
| Feb 11, 2026 | 5.83 | 5.83 | 5.51 | 5.66 | 5.66 | -1.05% | 43,035 |
| Feb 10, 2026 | 5.90 | 5.90 | 5.66 | 5.72 | 5.72 | -2.22% | 75,599 |
| Feb 9, 2026 | 5.22 | 5.89 | 5.22 | 5.85 | 5.85 | 12.28% | 465,509 |
| Feb 6, 2026 | 5.16 | 5.22 | 5.15 | 5.21 | 5.21 | 1.56% | 50,463 |
| Feb 5, 2026 | 5.19 | 5.24 | 5.09 | 5.13 | 5.13 | 1.38% | 179,986 |
| Feb 4, 2026 | 5.05 | 5.18 | 4.90 | 5.06 | 5.06 | -1.75% | 132,425 |
| Feb 3, 2026 | 5.02 | 5.22 | 5.01 | 5.15 | 5.15 | 1.98% | 3,254,219 |
| Feb 2, 2026 | 4.91 | 5.09 | 4.91 | 5.05 | 5.05 | 1.20% | 73,223 |
| Jan 30, 2026 | 4.95 | 5.07 | 4.87 | 4.99 | 4.99 | 0.81% | 119,995 |
| Jan 29, 2026 | 5.01 | 5.08 | 4.95 | 4.95 | 4.95 | -1.59% | 69,527 |
| Jan 28, 2026 | 4.95 | 5.04 | 4.95 | 5.03 | 5.03 | 0.20% | 130,333 |
| Jan 27, 2026 | 5.02 | 5.05 | 4.97 | 5.02 | 5.02 | 0.20% | 22,904 |
| Jan 26, 2026 | 5.11 | 5.21 | 5.00 | 5.01 | 5.01 | -3.09% | 67,508 |
| Jan 23, 2026 | 5.13 | 5.20 | 5.12 | 5.17 | 5.17 | 1.37% | 64,805 |
| Jan 22, 2026 | 5.10 | 5.15 | 5.07 | 5.10 | 5.10 | 1.80% | 125,185 |
| Jan 21, 2026 | 5.00 | 5.08 | 4.95 | 5.01 | 5.01 | 0.20% | 58,331 |
| Jan 20, 2026 | 5.00 | 5.00 | 4.93 | 5.00 | 5.00 | 0.81% | 43,344 |
| Jan 19, 2026 | 4.97 | 5.00 | 4.90 | 4.96 | 4.96 | 0.20% | 299,566 |
| Jan 16, 2026 | 4.92 | 4.97 | 4.90 | 4.95 | 4.95 | 0.20% | 185,031 |
| Jan 15, 2026 | 5.05 | 5.16 | 4.92 | 4.94 | 4.94 | -2.18% | 439,002 |
| Jan 14, 2026 | 4.64 | 5.22 | 4.64 | 5.05 | 5.05 | 8.84% | 767,366 |
| Jan 13, 2026 | 4.36 | 4.70 | 4.36 | 4.64 | 4.64 | 4.98% | 114,908 |
| Jan 12, 2026 | 4.10 | 4.43 | 4.10 | 4.42 | 4.42 | 6.25% | 115,449 |
| Jan 9, 2026 | 4.15 | 4.20 | 4.13 | 4.16 | 4.16 | 1.71% | 5,209 |
| Jan 8, 2026 | 4.02 | 4.22 | 4.02 | 4.09 | 4.09 | 1.49% | 47,601 |
| Jan 7, 2026 | 4.13 | 4.20 | 4.02 | 4.03 | 4.03 | -2.42% | 117,015 |