Calfrac Well Services Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 4.250 | 4.250 | 4.080 | 4.140 | 4.140 | 32,559 |
| 2024-05-28 | 4.460 | 4.460 | 4.280 | 4.280 | 4.280 | 55,128 |
| 2024-05-27 | 4.515 | 4.515 | 4.310 | 4.370 | 4.370 | 17,504 |
| 2024-05-24 | 4.290 | 4.640 | 4.290 | 4.370 | 4.370 | 41,779 |
| 2024-05-23 | 4.210 | 4.290 | 4.200 | 4.240 | 4.240 | 28,102 |
| 2024-05-22 | 4.000 | 4.190 | 4.000 | 4.170 | 4.170 | 53,341 |
| 2024-05-21 | 4.050 | 4.100 | 3.980 | 4.000 | 4.000 | 30,388 |
| 2024-05-17 | 4.020 | 4.100 | 4.010 | 4.100 | 4.100 | 10,467 |
| 2024-05-16 | 4.030 | 4.130 | 4.030 | 4.060 | 4.060 | 34,020 |
| 2024-05-15 | 4.080 | 4.120 | 4.030 | 4.070 | 4.070 | 24,307 |
| 2024-05-14 | 4.110 | 4.140 | 4.050 | 4.100 | 4.100 | 38,605 |
| 2024-05-13 | 4.020 | 4.400 | 4.020 | 4.120 | 4.120 | 13,161 |
| 2024-05-10 | 4.150 | 4.230 | 4.030 | 4.040 | 4.040 | 56,094 |
| 2024-05-09 | 4.340 | 4.340 | 3.990 | 4.150 | 4.150 | 111,300 |
| 2024-05-08 | 4.110 | 4.160 | 3.970 | 4.100 | 4.100 | 35,610 |
| 2024-05-07 | 4.080 | 4.130 | 4.020 | 4.060 | 4.060 | 62,592 |
| 2024-05-06 | 4.200 | 4.200 | 4.160 | 4.180 | 4.180 | 27,293 |
| 2024-05-03 | 4.180 | 4.180 | 4.140 | 4.140 | 4.140 | 7,804 |
| 2024-05-02 | 4.230 | 4.300 | 4.150 | 4.150 | 4.150 | 43,080 |
| 2024-05-01 | 4.300 | 4.320 | 4.180 | 4.240 | 4.240 | 38,728 |
| 2024-04-30 | 4.420 | 4.420 | 4.220 | 4.220 | 4.220 | 20,075 |
| 2024-04-29 | 4.570 | 4.570 | 4.470 | 4.480 | 4.480 | 84,039 |
| 2024-04-26 | 4.540 | 4.630 | 4.520 | 4.530 | 4.530 | 38,310 |
| 2024-04-25 | 4.600 | 4.680 | 4.530 | 4.580 | 4.580 | 22,125 |
| 2024-04-24 | 4.780 | 4.850 | 4.630 | 4.740 | 4.740 | 75,800 |
| 2024-04-23 | 4.540 | 4.840 | 4.540 | 4.840 | 4.840 | 133,846 |
| 2024-04-22 | 4.450 | 4.660 | 4.450 | 4.600 | 4.600 | 15,573 |
| 2024-04-19 | 4.750 | 4.750 | 4.670 | 4.670 | 4.670 | 25,733 |
| 2024-04-18 | 4.530 | 4.700 | 4.530 | 4.670 | 4.670 | 16,094 |
| 2024-04-17 | 4.400 | 4.550 | 4.400 | 4.520 | 4.520 | 28,605 |
| 2024-04-16 | 4.250 | 4.460 | 4.250 | 4.400 | 4.400 | 35,800 |
| 2024-04-15 | 4.560 | 4.560 | 4.410 | 4.440 | 4.440 | 44,233 |
| 2024-04-12 | 4.620 | 4.750 | 4.510 | 4.510 | 4.510 | 24,966 |
| 2024-04-11 | 4.550 | 4.600 | 4.400 | 4.580 | 4.580 | 26,006 |
| 2024-04-10 | 4.230 | 4.560 | 4.230 | 4.540 | 4.540 | 56,184 |
| 2024-04-09 | 4.470 | 4.490 | 4.350 | 4.450 | 4.450 | 41,720 |
| 2024-04-08 | 4.370 | 4.465 | 4.280 | 4.460 | 4.460 | 59,194 |
| 2024-04-05 | 4.225 | 4.410 | 4.210 | 4.360 | 4.360 | 59,283 |
| 2024-04-04 | 4.330 | 4.330 | 4.150 | 4.200 | 4.200 | 37,179 |
| 2024-04-03 | 4.060 | 4.200 | 3.990 | 4.200 | 4.200 | 18,947 |
| 2024-04-02 | 4.160 | 4.160 | 3.970 | 4.160 | 4.160 | 30,094 |
| 2024-04-01 | 4.000 | 4.065 | 3.950 | 4.040 | 4.040 | 213,804 |
| 2024-03-28 | 4.010 | 4.010 | 3.960 | 3.960 | 3.960 | 23,950 |
| 2024-03-27 | 3.890 | 3.980 | 3.830 | 3.940 | 3.940 | 12,319 |
| 2024-03-26 | 3.920 | 3.920 | 3.750 | 3.815 | 3.815 | 77,171 |
| 2024-03-25 | 3.970 | 4.030 | 3.890 | 3.910 | 3.910 | 31,925 |
| 2024-03-22 | 4.000 | 4.020 | 3.900 | 3.930 | 3.930 | 45,608 |
| 2024-03-21 | 4.030 | 4.060 | 3.980 | 4.040 | 4.040 | 11,859 |
| 2024-03-20 | 4.110 | 4.110 | 4.000 | 4.040 | 4.040 | 33,695 |
| 2024-03-19 | 4.050 | 4.140 | 4.010 | 4.060 | 4.060 | 26,898 |
| 2024-03-18 | 4.020 | 4.110 | 4.010 | 4.100 | 4.100 | 86,768 |
| 2024-03-15 | 4.000 | 4.180 | 3.930 | 4.080 | 4.080 | 143,314 |
| 2024-03-14 | 4.570 | 4.570 | 4.180 | 4.200 | 4.200 | 123,722 |
| 2024-03-13 | 4.630 | 4.670 | 4.450 | 4.450 | 4.450 | 62,745 |
| 2024-03-12 | 4.760 | 4.760 | 4.600 | 4.650 | 4.650 | 42,575 |
| 2024-03-11 | 4.780 | 4.850 | 4.740 | 4.760 | 4.760 | 11,305 |
| 2024-03-08 | 4.860 | 4.990 | 4.760 | 4.800 | 4.800 | 22,559 |
| 2024-03-07 | 4.920 | 4.960 | 4.840 | 4.950 | 4.950 | 5,467 |
| 2024-03-06 | 4.950 | 4.990 | 4.850 | 4.860 | 4.860 | 16,904 |
| 2024-03-05 | 5.050 | 5.080 | 4.890 | 4.890 | 4.890 | 33,603 |
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.