Calfrac Well Services Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-05 | 4.460 | 4.470 | 4.390 | 4.400 | 4.400 | 34,340 |
| 2023-12-04 | 4.530 | 4.590 | 4.460 | 4.460 | 4.460 | 43,817 |
| 2023-12-01 | 4.500 | 4.560 | 4.500 | 4.550 | 4.550 | 33,497 |
| 2023-11-30 | 4.630 | 4.630 | 4.460 | 4.500 | 4.500 | 18,045 |
| 2023-11-29 | 4.600 | 4.600 | 4.440 | 4.500 | 4.500 | 71,582 |
| 2023-11-28 | 4.520 | 4.570 | 4.460 | 4.510 | 4.510 | 53,324 |
| 2023-11-27 | 4.450 | 4.550 | 4.450 | 4.540 | 4.540 | 8,629 |
| 2023-11-24 | 4.490 | 4.570 | 4.440 | 4.570 | 4.570 | 26,315 |
| 2023-11-23 | 4.530 | 4.550 | 4.480 | 4.480 | 4.480 | 7,025 |
| 2023-11-22 | 4.670 | 4.670 | 4.400 | 4.540 | 4.540 | 33,284 |
| 2023-11-21 | 4.590 | 4.680 | 4.590 | 4.650 | 4.650 | 124,854 |
| 2023-11-20 | 4.610 | 4.700 | 4.570 | 4.700 | 4.700 | 41,739 |
| 2023-11-17 | 4.520 | 4.630 | 4.500 | 4.610 | 4.610 | 10,686 |
| 2023-11-16 | 4.550 | 4.570 | 4.420 | 4.510 | 4.510 | 30,120 |
| 2023-11-15 | 4.700 | 4.700 | 4.540 | 4.590 | 4.590 | 20,378 |
| 2023-11-14 | 4.520 | 4.580 | 4.400 | 4.560 | 4.560 | 19,745 |
| 2023-11-13 | 4.610 | 4.610 | 4.330 | 4.390 | 4.390 | 102,332 |
| 2023-11-10 | 4.780 | 4.780 | 4.430 | 4.480 | 4.480 | 190,882 |
| 2023-11-09 | 5.080 | 5.080 | 4.700 | 4.730 | 4.730 | 94,484 |
| 2023-11-08 | 5.110 | 5.230 | 4.920 | 5.010 | 5.010 | 22,875 |
| 2023-11-07 | 5.120 | 5.220 | 5.090 | 5.160 | 5.160 | 14,285 |
| 2023-11-06 | 5.450 | 5.450 | 5.190 | 5.260 | 5.260 | 29,765 |
| 2023-11-03 | 5.280 | 5.430 | 5.280 | 5.420 | 5.420 | 8,435 |
| 2023-11-02 | 5.230 | 5.300 | 5.190 | 5.250 | 5.250 | 69,146 |
| 2023-11-01 | 5.190 | 5.230 | 5.150 | 5.230 | 5.230 | 5,841 |
| 2023-10-31 | 5.010 | 5.180 | 5.010 | 5.150 | 5.150 | 8,089 |
| 2023-10-30 | 5.140 | 5.170 | 5.080 | 5.100 | 5.100 | 15,721 |
| 2023-10-27 | 5.220 | 5.230 | 5.170 | 5.170 | 5.170 | 4,825 |
| 2023-10-26 | 5.080 | 5.290 | 5.080 | 5.290 | 5.290 | 6,450 |
| 2023-10-25 | 5.110 | 5.230 | 5.110 | 5.210 | 5.210 | 11,788 |
| 2023-10-24 | 4.930 | 5.175 | 4.930 | 5.140 | 5.140 | 25,435 |
| 2023-10-23 | 4.910 | 5.110 | 4.910 | 5.060 | 5.060 | 20,910 |
| 2023-10-20 | 5.260 | 5.260 | 5.070 | 5.110 | 5.110 | 56,935 |
| 2023-10-19 | 5.210 | 5.270 | 5.190 | 5.230 | 5.230 | 50,212 |
| 2023-10-18 | 5.400 | 5.400 | 5.280 | 5.300 | 5.300 | 32,139 |
| 2023-10-17 | 5.370 | 5.385 | 5.330 | 5.370 | 5.370 | 47,652 |
| 2023-10-16 | 5.220 | 5.440 | 5.220 | 5.340 | 5.340 | 38,949 |
| 2023-10-13 | 5.330 | 5.430 | 5.320 | 5.370 | 5.370 | 50,300 |
| 2023-10-12 | 5.500 | 5.510 | 5.340 | 5.410 | 5.410 | 12,879 |
| 2023-10-11 | 5.430 | 5.530 | 5.350 | 5.420 | 5.420 | 69,908 |
| 2023-10-10 | 5.450 | 5.540 | 5.380 | 5.420 | 5.420 | 6,820 |
| 2023-10-06 | 5.200 | 5.340 | 5.200 | 5.300 | 5.300 | 7,413 |
| 2023-10-05 | 5.250 | 5.250 | 5.200 | 5.200 | 5.200 | 16,657 |
| 2023-10-04 | 5.280 | 5.300 | 5.250 | 5.280 | 5.280 | 26,149 |
| 2023-10-03 | 5.260 | 5.330 | 5.235 | 5.290 | 5.290 | 27,891 |
| 2023-10-02 | 5.630 | 5.630 | 5.230 | 5.320 | 5.320 | 32,184 |
| 2023-09-29 | 5.730 | 5.730 | 5.580 | 5.640 | 5.640 | 544,572 |
| 2023-09-28 | 5.460 | 5.620 | 5.460 | 5.590 | 5.590 | 38,445 |
| 2023-09-27 | 5.400 | 5.670 | 5.400 | 5.590 | 5.590 | 59,622 |
| 2023-09-26 | 5.490 | 5.510 | 5.350 | 5.380 | 5.380 | 13,415 |
| 2023-09-25 | 5.410 | 5.540 | 5.400 | 5.520 | 5.520 | 8,457 |
| 2023-09-22 | 5.370 | 5.470 | 5.270 | 5.470 | 5.470 | 45,525 |
| 2023-09-21 | 5.520 | 5.520 | 5.350 | 5.410 | 5.410 | 39,212 |
| 2023-09-20 | 5.570 | 5.590 | 5.460 | 5.560 | 5.560 | 7,532 |
| 2023-09-19 | 5.700 | 5.700 | 5.470 | 5.560 | 5.560 | 16,633 |
| 2023-09-18 | 5.730 | 5.740 | 5.620 | 5.690 | 5.690 | 8,261 |
| 2023-09-15 | 5.790 | 5.930 | 5.720 | 5.740 | 5.740 | 69,208 |
| 2023-09-14 | 6.010 | 6.010 | 5.790 | 5.870 | 5.870 | 23,705 |
| 2023-09-13 | 6.100 | 6.200 | 5.850 | 5.850 | 5.850 | 29,391 |
| 2023-09-12 | 6.040 | 6.150 | 6.040 | 6.150 | 6.150 | 35,412 |
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.