Calfrac Well Services Ltd. (TSX:CFW)
Canada · Delayed Price · Currency is CAD 6.24
+0.43 (7.40%)
May 19, 2026, 4:00 PM EST
Calfrac Well Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 5.83 | 6.29 | 5.83 | 6.24 | 6.24 | 7.40% | 84,370 |
| May 15, 2026 | 5.94 | 6.00 | 5.80 | 5.81 | 5.81 | 0.35% | 80,309 |
| May 14, 2026 | 5.55 | 5.84 | 5.50 | 5.79 | 5.79 | 2.66% | 67,873 |
| May 13, 2026 | 5.63 | 5.91 | 5.37 | 5.64 | 5.64 | 1.44% | 208,085 |
| May 12, 2026 | 5.85 | 6.02 | 5.24 | 5.56 | 5.56 | 1.46% | 152,581 |
| May 11, 2026 | 5.26 | 5.50 | 5.26 | 5.48 | 5.48 | 3.01% | 25,638 |
| May 8, 2026 | 5.18 | 5.35 | 5.17 | 5.32 | 5.32 | 2.70% | 35,006 |
| May 7, 2026 | 5.25 | 5.27 | 5.04 | 5.18 | 5.18 | -1.89% | 41,814 |
| May 6, 2026 | 5.61 | 5.61 | 5.28 | 5.28 | 5.28 | -6.22% | 63,126 |
| May 5, 2026 | 5.45 | 5.79 | 5.45 | 5.63 | 5.63 | 3.11% | 24,881 |
| May 4, 2026 | 5.31 | 5.60 | 5.31 | 5.46 | 5.46 | 0.92% | 67,058 |
| May 1, 2026 | 5.22 | 5.42 | 5.22 | 5.41 | 5.41 | 1.12% | 37,533 |
| Apr 30, 2026 | 5.52 | 5.55 | 5.35 | 5.35 | 5.35 | -3.08% | 59,782 |
| Apr 29, 2026 | 5.70 | 5.70 | 5.50 | 5.52 | 5.52 | -1.43% | 21,783 |
| Apr 28, 2026 | 5.85 | 5.90 | 5.59 | 5.60 | 5.60 | -3.11% | 57,799 |
| Apr 27, 2026 | 5.75 | 6.06 | 5.73 | 5.78 | 5.78 | 1.58% | 123,259 |
| Apr 24, 2026 | 5.51 | 5.71 | 5.50 | 5.69 | 5.69 | 2.89% | 24,274 |
| Apr 23, 2026 | 5.31 | 5.57 | 5.31 | 5.53 | 5.53 | 4.93% | 37,567 |
| Apr 22, 2026 | 5.40 | 5.40 | 5.21 | 5.27 | 5.27 | -0.94% | 27,299 |
| Apr 21, 2026 | 5.26 | 5.39 | 5.16 | 5.32 | 5.32 | 2.11% | 53,405 |
| Apr 20, 2026 | 5.32 | 5.40 | 5.19 | 5.21 | 5.21 | -2.07% | 57,025 |
| Apr 17, 2026 | 5.68 | 5.68 | 5.29 | 5.32 | 5.32 | -4.14% | 77,744 |
| Apr 16, 2026 | 5.62 | 5.84 | 5.55 | 5.55 | 5.55 | -3.31% | 37,451 |
| Apr 15, 2026 | 5.82 | 5.82 | 5.66 | 5.74 | 5.74 | -1.03% | 35,947 |
| Apr 14, 2026 | 5.91 | 5.92 | 5.69 | 5.80 | 5.80 | -3.17% | 88,586 |
| Apr 13, 2026 | 6.24 | 6.28 | 5.88 | 5.99 | 5.99 | -1.96% | 106,750 |
| Apr 10, 2026 | 6.36 | 6.44 | 6.06 | 6.11 | 6.11 | -3.93% | 49,019 |
| Apr 9, 2026 | 6.53 | 6.53 | 6.29 | 6.36 | 6.36 | 0.79% | 49,420 |
| Apr 8, 2026 | 6.49 | 6.59 | 6.24 | 6.31 | 6.31 | -5.82% | 48,935 |
| Apr 7, 2026 | 6.73 | 6.80 | 6.63 | 6.70 | 6.70 | -0.45% | 35,795 |
| Apr 6, 2026 | 6.73 | 6.80 | 6.52 | 6.73 | 6.73 | 0.60% | 54,266 |
| Apr 2, 2026 | 6.40 | 6.70 | 6.40 | 6.69 | 6.69 | 3.40% | 81,770 |
| Apr 1, 2026 | 6.55 | 6.56 | 6.35 | 6.47 | 6.47 | -1.22% | 126,493 |
| Mar 31, 2026 | 6.69 | 6.69 | 6.48 | 6.55 | 6.55 | -0.30% | 52,489 |
| Mar 30, 2026 | 6.60 | 6.64 | 6.48 | 6.57 | 6.57 | 2.34% | 111,064 |
| Mar 27, 2026 | 6.16 | 6.43 | 6.16 | 6.42 | 6.42 | 1.10% | 78,653 |
| Mar 26, 2026 | 6.50 | 6.67 | 6.31 | 6.35 | 6.35 | -2.31% | 100,673 |
| Mar 25, 2026 | 6.36 | 6.50 | 6.28 | 6.50 | 6.50 | 1.88% | 178,435 |
| Mar 24, 2026 | 6.28 | 6.48 | 6.28 | 6.38 | 6.38 | 0.95% | 105,767 |
| Mar 23, 2026 | 6.00 | 6.48 | 6.00 | 6.32 | 6.32 | 6.40% | 694,524 |
| Mar 20, 2026 | 5.67 | 5.99 | 5.67 | 5.94 | 5.94 | 4.95% | 514,653 |
| Mar 19, 2026 | 5.24 | 5.68 | 5.20 | 5.66 | 5.66 | 9.48% | 172,285 |
| 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 |