Calfrac Well Services Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-05 | 5.050 | 5.080 | 4.890 | 4.890 | 4.890 | 33,603 |
| 2024-03-04 | 5.000 | 5.095 | 5.000 | 5.050 | 5.050 | 8,846 |
| 2024-03-01 | 4.990 | 5.060 | 4.990 | 5.000 | 5.000 | 24,445 |
| 2024-02-29 | 4.900 | 4.990 | 4.890 | 4.940 | 4.940 | 23,145 |
| 2024-02-28 | 5.000 | 5.000 | 4.940 | 4.940 | 4.940 | 8,495 |
| 2024-02-27 | 4.970 | 5.050 | 4.950 | 5.020 | 5.020 | 22,073 |
| 2024-02-26 | 5.000 | 5.040 | 4.880 | 4.880 | 4.880 | 23,331 |
| 2024-02-23 | 5.080 | 5.140 | 4.970 | 5.000 | 5.000 | 32,099 |
| 2024-02-22 | 5.200 | 5.200 | 5.070 | 5.100 | 5.100 | 21,745 |
| 2024-02-21 | 5.240 | 5.380 | 5.190 | 5.240 | 5.240 | 30,594 |
| 2024-02-20 | 5.160 | 5.250 | 5.150 | 5.220 | 5.220 | 7,757 |
| 2024-02-16 | 5.340 | 5.340 | 5.040 | 5.310 | 5.310 | 17,065 |
| 2024-02-15 | 5.340 | 5.340 | 4.990 | 5.120 | 5.120 | 13,936 |
| 2024-02-14 | 4.940 | 5.030 | 4.900 | 4.970 | 4.970 | 14,570 |
| 2024-02-13 | 5.100 | 5.110 | 4.900 | 4.990 | 4.990 | 21,100 |
| 2024-02-12 | 4.990 | 5.210 | 4.990 | 5.150 | 5.150 | 7,100 |
| 2024-02-09 | 5.140 | 5.260 | 5.140 | 5.200 | 5.200 | 3,889 |
| 2024-02-08 | 5.020 | 5.280 | 5.020 | 5.250 | 5.250 | 18,414 |
| 2024-02-07 | 4.930 | 5.130 | 4.930 | 5.100 | 5.100 | 14,701 |
| 2024-02-06 | 4.940 | 5.030 | 4.890 | 5.020 | 5.020 | 24,014 |
| 2024-02-05 | 4.950 | 5.020 | 4.900 | 4.930 | 4.930 | 14,693 |
| 2024-02-02 | 5.110 | 5.200 | 5.080 | 5.100 | 5.100 | 37,287 |
| 2024-02-01 | 4.990 | 5.300 | 4.990 | 5.120 | 5.120 | 22,475 |
| 2024-01-31 | 5.210 | 5.350 | 5.090 | 5.140 | 5.140 | 54,654 |
| 2024-01-30 | 5.250 | 5.350 | 5.210 | 5.220 | 5.220 | 37,580 |
| 2024-01-29 | 5.340 | 5.350 | 5.250 | 5.250 | 5.250 | 28,314 |
| 2024-01-26 | 5.200 | 5.360 | 5.200 | 5.340 | 5.340 | 105,894 |
| 2024-01-25 | 4.980 | 5.140 | 4.960 | 5.140 | 5.140 | 14,470 |
| 2024-01-24 | 4.750 | 4.980 | 4.750 | 4.950 | 4.950 | 33,597 |
| 2024-01-23 | 4.740 | 4.810 | 4.740 | 4.770 | 4.770 | 33,117 |
| 2024-01-22 | 4.700 | 4.750 | 4.580 | 4.750 | 4.750 | 14,933 |
| 2024-01-19 | 4.600 | 4.610 | 4.540 | 4.570 | 4.570 | 44,485 |
| 2024-01-18 | 4.550 | 4.640 | 4.500 | 4.570 | 4.570 | 33,435 |
| 2024-01-17 | 4.560 | 4.580 | 4.430 | 4.490 | 4.490 | 27,872 |
| 2024-01-16 | 4.510 | 4.610 | 4.440 | 4.590 | 4.590 | 18,400 |
| 2024-01-15 | 4.690 | 4.690 | 4.430 | 4.570 | 4.570 | 20,465 |
| 2024-01-12 | 4.570 | 4.710 | 4.570 | 4.690 | 4.690 | 36,701 |
| 2024-01-11 | 4.800 | 4.810 | 4.550 | 4.550 | 4.550 | 27,300 |
| 2024-01-10 | 4.860 | 4.900 | 4.590 | 4.590 | 4.590 | 15,009 |
| 2024-01-09 | 4.840 | 4.920 | 4.690 | 4.860 | 4.860 | 15,803 |
| 2024-01-08 | 4.690 | 4.770 | 4.530 | 4.710 | 4.710 | 41,361 |
| 2024-01-05 | 4.570 | 4.780 | 4.570 | 4.780 | 4.780 | 90,223 |
| 2024-01-04 | 4.520 | 4.530 | 4.490 | 4.510 | 4.510 | 2,743 |
| 2024-01-03 | 4.550 | 4.550 | 4.400 | 4.450 | 4.450 | 52,430 |
| 2024-01-02 | 4.560 | 4.560 | 4.430 | 4.470 | 4.470 | 29,305 |
| 2023-12-29 | 4.450 | 4.510 | 4.420 | 4.470 | 4.470 | 18,149 |
| 2023-12-28 | 4.870 | 4.870 | 4.310 | 4.450 | 4.450 | 75,927 |
| 2023-12-27 | 4.270 | 4.500 | 4.270 | 4.330 | 4.330 | 29,339 |
| 2023-12-22 | 4.170 | 4.250 | 4.170 | 4.240 | 4.240 | 19,712 |
| 2023-12-21 | 4.150 | 4.180 | 4.100 | 4.120 | 4.120 | 37,270 |
| 2023-12-20 | 4.200 | 4.280 | 4.160 | 4.160 | 4.160 | 24,500 |
| 2023-12-19 | 4.080 | 4.240 | 4.080 | 4.210 | 4.210 | 31,669 |
| 2023-12-18 | 4.190 | 4.240 | 4.070 | 4.120 | 4.120 | 45,071 |
| 2023-12-15 | 4.130 | 4.190 | 4.100 | 4.100 | 4.100 | 50,360 |
| 2023-12-14 | 4.220 | 4.300 | 4.120 | 4.150 | 4.150 | 36,526 |
| 2023-12-13 | 4.000 | 4.220 | 3.980 | 4.180 | 4.180 | 39,909 |
| 2023-12-12 | 4.290 | 4.290 | 4.050 | 4.050 | 4.050 | 32,091 |
| 2023-12-11 | 4.260 | 4.350 | 4.250 | 4.280 | 4.280 | 19,295 |
| 2023-12-08 | 4.360 | 4.440 | 4.300 | 4.350 | 4.350 | 41,513 |
| 2023-12-07 | 4.450 | 4.450 | 4.330 | 4.340 | 4.340 | 29,649 |
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.