Calfrac Well Services Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-11 | 5.950 | 6.020 | 5.850 | 6.020 | 6.020 | 11,525 |
| 2023-09-08 | 5.890 | 5.930 | 5.790 | 5.820 | 5.820 | 16,175 |
| 2023-09-07 | 5.710 | 5.770 | 5.710 | 5.760 | 5.760 | 6,211 |
| 2023-09-06 | 5.920 | 5.920 | 5.650 | 5.840 | 5.840 | 26,900 |
| 2023-09-05 | 6.060 | 6.060 | 5.820 | 5.870 | 5.870 | 20,040 |
| 2023-09-01 | 6.040 | 6.150 | 5.930 | 6.010 | 6.010 | 32,485 |
| 2023-08-31 | 5.960 | 6.030 | 5.880 | 6.030 | 6.030 | 13,924 |
| 2023-08-30 | 6.000 | 6.030 | 5.910 | 5.920 | 5.920 | 12,229 |
| 2023-08-29 | 6.040 | 6.060 | 5.910 | 5.980 | 5.980 | 41,279 |
| 2023-08-28 | 5.850 | 6.020 | 5.850 | 6.020 | 6.020 | 12,117 |
| 2023-08-25 | 5.570 | 5.870 | 5.570 | 5.820 | 5.820 | 19,223 |
| 2023-08-24 | 5.740 | 5.740 | 5.540 | 5.710 | 5.710 | 35,617 |
| 2023-08-23 | 5.820 | 6.000 | 5.800 | 5.860 | 5.860 | 27,743 |
| 2023-08-22 | 5.940 | 5.980 | 5.940 | 5.940 | 5.940 | 11,203 |
| 2023-08-21 | 5.990 | 6.030 | 5.920 | 5.980 | 5.980 | 41,673 |
| 2023-08-18 | 5.930 | 5.980 | 5.680 | 5.970 | 5.970 | 38,640 |
| 2023-08-17 | 5.860 | 5.930 | 5.860 | 5.890 | 5.890 | 31,261 |
| 2023-08-16 | 5.730 | 5.870 | 5.700 | 5.870 | 5.870 | 51,332 |
| 2023-08-15 | 5.800 | 5.890 | 5.640 | 5.750 | 5.750 | 153,681 |
| 2023-08-14 | 5.640 | 5.780 | 5.510 | 5.770 | 5.770 | 63,891 |
| 2023-08-11 | 5.350 | 5.640 | 5.350 | 5.590 | 5.590 | 60,695 |
| 2023-08-10 | 5.550 | 5.910 | 5.240 | 5.330 | 5.330 | 102,143 |
| 2023-08-09 | 5.540 | 5.540 | 5.340 | 5.470 | 5.470 | 21,789 |
| 2023-08-08 | 5.340 | 5.460 | 5.210 | 5.430 | 5.430 | 20,247 |
| 2023-08-04 | 5.360 | 5.460 | 5.290 | 5.310 | 5.310 | 7,968 |
| 2023-08-03 | 5.290 | 5.470 | 5.200 | 5.420 | 5.420 | 24,122 |
| 2023-08-02 | 5.390 | 5.390 | 5.250 | 5.300 | 5.300 | 13,825 |
| 2023-08-01 | 5.210 | 5.430 | 5.210 | 5.370 | 5.370 | 34,254 |
| 2023-07-31 | 5.220 | 5.340 | 5.160 | 5.280 | 5.280 | 57,321 |
| 2023-07-28 | 5.050 | 5.200 | 5.040 | 5.180 | 5.180 | 12,177 |
| 2023-07-27 | 5.150 | 5.160 | 5.070 | 5.080 | 5.080 | 7,028 |
| 2023-07-26 | 5.200 | 5.200 | 4.980 | 5.180 | 5.180 | 11,105 |
| 2023-07-25 | 5.040 | 5.250 | 5.020 | 5.240 | 5.240 | 46,401 |
| 2023-07-24 | 5.170 | 5.200 | 4.760 | 5.090 | 5.090 | 77,751 |
| 2023-07-21 | 5.000 | 5.150 | 4.950 | 5.100 | 5.100 | 117,765 |
| 2023-07-20 | 4.790 | 4.990 | 4.680 | 4.990 | 4.990 | 102,657 |
| 2023-07-19 | 4.500 | 4.830 | 4.450 | 4.780 | 4.780 | 158,000 |
| 2023-07-18 | 3.950 | 4.450 | 3.950 | 4.420 | 4.420 | 300,733 |
| 2023-07-17 | 3.980 | 3.995 | 3.930 | 3.970 | 3.970 | 43,197 |
| 2023-07-14 | 4.110 | 4.110 | 3.950 | 3.980 | 3.980 | 83,875 |
| 2023-07-13 | 4.000 | 4.030 | 3.960 | 4.020 | 4.020 | 160,636 |
| 2023-07-12 | 3.990 | 3.990 | 3.870 | 3.900 | 3.900 | 86,125 |
| 2023-07-11 | 3.960 | 3.995 | 3.910 | 3.910 | 3.910 | 26,790 |
| 2023-07-10 | 3.980 | 4.040 | 3.910 | 3.920 | 3.920 | 53,908 |
| 2023-07-07 | 3.950 | 4.010 | 3.920 | 3.920 | 3.920 | 104,767 |
| 2023-07-06 | 4.030 | 4.030 | 3.850 | 3.910 | 3.910 | 48,757 |
| 2023-07-05 | 4.050 | 4.050 | 3.900 | 3.980 | 3.980 | 22,310 |
| 2023-07-04 | 3.850 | 3.980 | 3.850 | 3.960 | 3.960 | 25,960 |
| 2023-06-30 | 3.870 | 3.880 | 3.800 | 3.840 | 3.840 | 120,897 |
| 2023-06-29 | 3.860 | 3.920 | 3.810 | 3.850 | 3.850 | 54,182 |
| 2023-06-28 | 3.850 | 3.860 | 3.820 | 3.830 | 3.830 | 105,425 |
| 2023-06-27 | 3.860 | 3.890 | 3.820 | 3.840 | 3.840 | 29,004 |
| 2023-06-26 | 3.800 | 3.830 | 3.800 | 3.830 | 3.830 | 4,524 |
| 2023-06-23 | 3.810 | 3.830 | 3.770 | 3.810 | 3.810 | 45,934 |
| 2023-06-22 | 3.950 | 3.950 | 3.740 | 3.920 | 3.920 | 31,106 |
| 2023-06-21 | 4.030 | 4.110 | 3.920 | 3.950 | 3.950 | 15,871 |
| 2023-06-20 | 4.020 | 4.020 | 3.950 | 3.970 | 3.970 | 29,916 |
| 2023-06-19 | 4.120 | 4.130 | 4.110 | 4.130 | 4.130 | 2,535 |
| 2023-06-16 | 4.080 | 4.160 | 4.050 | 4.130 | 4.130 | 16,480 |
| 2023-06-15 | 4.020 | 4.110 | 4.000 | 4.090 | 4.090 | 12,620 |
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.