Calfrac Well Services Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 4.180 | 4.180 | 3.960 | 3.960 | 3.960 | 73,600 |
| 2024-08-21 | 4.070 | 4.075 | 3.980 | 4.010 | 4.010 | 29,480 |
| 2024-08-20 | 4.030 | 4.030 | 3.960 | 4.000 | 4.000 | 33,100 |
| 2024-08-19 | 4.200 | 4.200 | 4.070 | 4.080 | 4.080 | 14,889 |
| 2024-08-16 | 4.090 | 4.130 | 4.010 | 4.080 | 4.080 | 123,200 |
| 2024-08-15 | 4.080 | 4.130 | 4.010 | 4.030 | 4.030 | 23,333 |
| 2024-08-14 | 4.090 | 4.090 | 3.970 | 3.990 | 3.990 | 30,903 |
| 2024-08-13 | 3.940 | 4.150 | 3.940 | 4.040 | 4.040 | 68,145 |
| 2024-08-12 | 3.900 | 3.990 | 3.900 | 3.980 | 3.980 | 5,970 |
| 2024-08-09 | 3.950 | 3.950 | 3.880 | 3.910 | 3.910 | 7,433 |
| 2024-08-08 | 3.910 | 3.950 | 3.850 | 3.940 | 3.940 | 20,155 |
| 2024-08-07 | 4.110 | 4.110 | 3.870 | 3.900 | 3.900 | 73,458 |
| 2024-08-06 | 3.940 | 4.100 | 3.930 | 4.090 | 4.090 | 32,947 |
| 2024-08-02 | 4.280 | 4.300 | 4.060 | 4.090 | 4.090 | 61,453 |
| 2024-08-01 | 4.400 | 4.500 | 4.300 | 4.340 | 4.340 | 14,583 |
| 2024-07-31 | 4.320 | 4.330 | 4.300 | 4.320 | 4.320 | 5,685 |
| 2024-07-30 | 4.280 | 4.280 | 4.200 | 4.230 | 4.230 | 13,434 |
| 2024-07-29 | 4.280 | 4.280 | 4.260 | 4.260 | 4.260 | 6,353 |
| 2024-07-26 | 4.320 | 4.320 | 4.220 | 4.290 | 4.290 | 23,841 |
| 2024-07-25 | 4.320 | 4.370 | 4.280 | 4.300 | 4.300 | 2,404 |
| 2024-07-24 | 4.210 | 4.500 | 4.210 | 4.270 | 4.270 | 50,239 |
| 2024-07-23 | 4.290 | 4.290 | 4.230 | 4.230 | 4.230 | 16,900 |
| 2024-07-22 | 4.410 | 4.410 | 4.280 | 4.290 | 4.290 | 30,190 |
| 2024-07-19 | 4.400 | 4.500 | 4.240 | 4.270 | 4.270 | 16,100 |
| 2024-07-18 | 4.410 | 4.540 | 4.400 | 4.410 | 4.410 | 32,330 |
| 2024-07-17 | 4.530 | 4.590 | 4.420 | 4.420 | 4.420 | 39,572 |
| 2024-07-16 | 4.340 | 4.610 | 4.300 | 4.570 | 4.570 | 78,130 |
| 2024-07-15 | 4.190 | 4.350 | 4.190 | 4.340 | 4.340 | 30,598 |
| 2024-07-12 | 4.180 | 4.250 | 4.180 | 4.240 | 4.240 | 22,021 |
| 2024-07-11 | 4.210 | 4.210 | 4.180 | 4.200 | 4.200 | 393 |
| 2024-07-10 | 4.200 | 4.320 | 4.170 | 4.230 | 4.230 | 50,516 |
| 2024-07-09 | 4.370 | 4.370 | 4.235 | 4.250 | 4.250 | 14,311 |
| 2024-07-08 | 4.220 | 4.390 | 4.220 | 4.380 | 4.380 | 21,488 |
| 2024-07-05 | 4.200 | 4.320 | 4.200 | 4.290 | 4.290 | 27,020 |
| 2024-07-04 | 4.160 | 4.290 | 4.160 | 4.290 | 4.290 | 7,128 |
| 2024-07-03 | 4.320 | 4.320 | 4.230 | 4.230 | 4.230 | 7,667 |
| 2024-07-02 | 4.130 | 4.230 | 4.130 | 4.200 | 4.200 | 2,732 |
| 2024-06-28 | 4.250 | 4.350 | 4.200 | 4.250 | 4.250 | 13,361 |
| 2024-06-27 | 4.030 | 4.220 | 4.010 | 4.200 | 4.200 | 15,111 |
| 2024-06-26 | 4.070 | 4.140 | 4.070 | 4.100 | 4.100 | 11,798 |
| 2024-06-25 | 4.060 | 4.080 | 4.040 | 4.060 | 4.060 | 2,188 |
| 2024-06-24 | 4.030 | 4.100 | 3.980 | 4.040 | 4.040 | 13,849 |
| 2024-06-21 | 4.070 | 4.090 | 3.940 | 3.960 | 3.960 | 53,121 |
| 2024-06-20 | 4.010 | 4.120 | 4.000 | 4.110 | 4.110 | 14,405 |
| 2024-06-19 | 4.030 | 4.050 | 3.930 | 3.940 | 3.940 | 40,341 |
| 2024-06-18 | 4.020 | 4.050 | 4.000 | 4.000 | 4.000 | 9,425 |
| 2024-06-17 | 4.060 | 4.060 | 3.900 | 3.950 | 3.950 | 24,005 |
| 2024-06-14 | 4.000 | 4.030 | 4.000 | 4.010 | 4.010 | 44,040 |
| 2024-06-13 | 4.100 | 4.120 | 4.000 | 4.000 | 4.000 | 50,760 |
| 2024-06-12 | 4.100 | 4.170 | 4.050 | 4.050 | 4.050 | 30,129 |
| 2024-06-11 | 4.160 | 4.210 | 4.020 | 4.060 | 4.060 | 34,218 |
| 2024-06-10 | 4.090 | 4.210 | 4.080 | 4.110 | 4.110 | 24,548 |
| 2024-06-07 | 4.110 | 4.170 | 4.090 | 4.140 | 4.140 | 10,800 |
| 2024-06-06 | 4.010 | 4.200 | 4.010 | 4.120 | 4.120 | 11,100 |
| 2024-06-05 | 4.060 | 4.150 | 4.060 | 4.070 | 4.070 | 9,547 |
| 2024-06-04 | 4.020 | 4.120 | 4.000 | 4.060 | 4.060 | 109,864 |
| 2024-06-03 | 4.240 | 4.260 | 4.025 | 4.080 | 4.080 | 39,772 |
| 2024-05-31 | 4.120 | 4.230 | 4.080 | 4.170 | 4.170 | 43,165 |
| 2024-05-30 | 4.110 | 4.180 | 4.070 | 4.110 | 4.110 | 64,006 |
| 2024-05-29 | 4.250 | 4.250 | 4.080 | 4.140 | 4.140 | 32,559 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.