Calfrac Well Services Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	3.960	4.060	3.960	4.030	4.030	3,978
2023-06-13	4.030	4.150	4.030	4.080	4.080	12,603
2023-06-12	4.130	4.130	3.910	3.970	3.970	25,893
2023-06-09	4.160	4.160	4.050	4.100	4.100	14,006
2023-06-08	4.300	4.300	4.160	4.210	4.210	11,201
2023-06-07	4.430	4.450	4.330	4.410	4.410	12,920
2023-06-06	4.330	4.440	4.280	4.400	4.400	41,284
2023-06-05	4.400	4.550	4.240	4.300	4.300	44,669
2023-06-02	4.340	4.510	4.340	4.510	4.510	31,994
2023-06-01	3.990	4.340	3.990	4.320	4.320	50,856
2023-05-31	4.070	4.180	4.070	4.110	4.110	13,086
2023-05-30	4.220	4.230	4.100	4.220	4.220	37,172
2023-05-29	4.160	4.210	4.160	4.210	4.210	4,929
2023-05-26	4.190	4.210	4.100	4.170	4.170	29,288
2023-05-25	4.160	4.220	4.100	4.170	4.170	15,529
2023-05-24	4.300	4.380	4.240	4.290	4.290	15,113
2023-05-23	4.260	4.380	4.210	4.350	4.350	21,599
2023-05-19	4.300	4.330	4.160	4.210	4.210	15,577
2023-05-18	4.140	4.290	4.140	4.290	4.290	3,406
2023-05-17	4.080	4.240	4.080	4.190	4.190	15,479
2023-05-16	4.090	4.140	4.060	4.100	4.100	12,290
2023-05-15	4.160	4.200	4.120	4.140	4.140	19,270
2023-05-12	4.260	4.290	4.150	4.230	4.230	32,972
2023-05-11	4.340	4.340	4.140	4.180	4.180	31,947
2023-05-10	4.480	4.480	4.200	4.320	4.320	101,097
2023-05-09	4.020	4.150	3.930	4.110	4.110	76,282
2023-05-08	4.180	4.180	3.990	4.020	4.020	107,163
2023-05-05	3.930	4.050	3.880	4.030	4.030	74,346
2023-05-04	3.800	3.820	3.720	3.810	3.810	122,763
2023-05-03	3.850	3.850	3.700	3.800	3.800	92,456
2023-05-02	4.060	4.060	3.850	3.910	3.910	115,821
2023-05-01	4.270	4.270	4.050	4.080	4.080	32,215
2023-04-28	4.060	4.330	4.050	4.260	4.260	42,863
2023-04-27	4.060	4.150	4.010	4.030	4.030	57,822
2023-04-26	4.240	4.310	4.030	4.070	4.070	58,851
2023-04-25	4.240	4.380	4.240	4.300	4.300	13,574
2023-04-24	4.180	4.330	4.180	4.330	4.330	44,025
2023-04-21	4.340	4.340	4.200	4.250	4.250	69,667
2023-04-20	4.260	4.290	4.200	4.230	4.230	42,291
2023-04-19	4.370	4.370	4.270	4.320	4.320	37,069
2023-04-18	4.300	4.450	4.240	4.380	4.380	64,712
2023-04-17	4.490	4.490	4.260	4.300	4.300	80,185
2023-04-14	4.260	4.490	4.190	4.420	4.420	137,156
2023-04-13	4.150	4.300	4.060	4.220	4.220	92,192
2023-04-12	4.260	4.300	4.045	4.090	4.090	148,628
2023-04-11	4.080	4.240	3.940	4.220	4.220	268,655
2023-04-10	4.150	4.150	3.900	4.040	4.040	193,475
2023-04-06	3.980	3.980	3.870	3.880	3.880	170,270
2023-04-05	4.020	4.025	3.960	4.000	4.000	89,220
2023-04-04	4.230	4.230	3.990	4.080	4.080	114,929
2023-04-03	4.240	4.320	4.140	4.180	4.180	86,855
2023-03-31	4.010	4.100	4.010	4.070	4.070	88,465
2023-03-30	4.090	4.090	3.990	4.050	4.050	104,835
2023-03-29	4.170	4.170	4.020	4.070	4.070	89,392
2023-03-28	4.050	4.130	3.990	4.120	4.120	276,110
2023-03-27	4.040	4.080	3.950	4.020	4.020	125,790
2023-03-24	3.950	4.060	3.910	4.060	4.060	176,037
2023-03-23	4.100	4.180	3.980	4.070	4.070	231,973
2023-03-22	4.050	4.160	4.000	4.000	4.000	245,225
2023-03-21	4.050	4.120	3.955	4.110	4.110	221,681

← NewerPage 15 of 21 · 1,259 trading daysOlder →

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.