Calfrac Well Services Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-20 | 4.030 | 4.040 | 3.900 | 4.000 | 4.000 | 195,819 |
| 2023-03-17 | 4.470 | 4.470 | 3.900 | 3.980 | 3.980 | 495,196 |
| 2023-03-16 | 4.380 | 4.420 | 4.100 | 4.350 | 4.350 | 204,142 |
| 2023-03-15 | 4.400 | 4.530 | 4.370 | 4.440 | 4.440 | 104,086 |
| 2023-03-14 | 4.750 | 4.900 | 4.590 | 4.650 | 4.650 | 112,791 |
| 2023-03-13 | 4.820 | 4.820 | 4.650 | 4.790 | 4.790 | 83,266 |
| 2023-03-10 | 4.940 | 5.030 | 4.830 | 4.850 | 4.850 | 71,793 |
| 2023-03-09 | 5.310 | 5.350 | 4.970 | 5.020 | 5.020 | 51,102 |
| 2023-03-08 | 5.280 | 5.280 | 5.140 | 5.260 | 5.260 | 50,961 |
| 2023-03-07 | 5.310 | 5.360 | 5.220 | 5.340 | 5.340 | 36,298 |
| 2023-03-06 | 5.370 | 5.430 | 5.300 | 5.400 | 5.400 | 107,082 |
| 2023-03-03 | 5.480 | 5.480 | 5.330 | 5.370 | 5.370 | 67,935 |
| 2023-03-02 | 5.630 | 5.630 | 5.410 | 5.480 | 5.480 | 34,750 |
| 2023-03-01 | 5.620 | 5.690 | 5.500 | 5.520 | 5.520 | 83,686 |
| 2023-02-28 | 5.440 | 5.660 | 5.290 | 5.620 | 5.620 | 352,767 |
| 2023-02-27 | 5.410 | 5.440 | 5.350 | 5.360 | 5.360 | 59,623 |
| 2023-02-24 | 5.440 | 5.450 | 5.310 | 5.350 | 5.350 | 111,478 |
| 2023-02-23 | 5.600 | 5.600 | 5.350 | 5.470 | 5.470 | 87,663 |
| 2023-02-22 | 5.650 | 5.650 | 5.440 | 5.490 | 5.490 | 75,055 |
| 2023-02-21 | 5.680 | 5.790 | 5.575 | 5.660 | 5.660 | 111,587 |
| 2023-02-17 | 5.970 | 6.010 | 5.750 | 5.800 | 5.800 | 99,671 |
| 2023-02-16 | 6.030 | 6.140 | 5.930 | 6.000 | 6.000 | 29,236 |
| 2023-02-15 | 6.100 | 6.100 | 5.870 | 6.045 | 6.045 | 43,730 |
| 2023-02-14 | 6.090 | 6.130 | 5.990 | 6.100 | 6.100 | 59,924 |
| 2023-02-13 | 6.180 | 6.180 | 6.000 | 6.050 | 6.050 | 24,652 |
| 2023-02-10 | 6.040 | 6.160 | 6.020 | 6.070 | 6.070 | 80,612 |
| 2023-02-09 | 6.190 | 6.190 | 5.960 | 6.090 | 6.090 | 49,459 |
| 2023-02-08 | 6.210 | 6.210 | 6.020 | 6.110 | 6.110 | 107,245 |
| 2023-02-07 | 6.150 | 6.230 | 6.080 | 6.160 | 6.160 | 66,986 |
| 2023-02-06 | 6.040 | 6.090 | 5.900 | 6.030 | 6.030 | 195,096 |
| 2023-02-03 | 6.010 | 6.190 | 6.010 | 6.120 | 6.120 | 190,897 |
| 2023-02-02 | 6.230 | 6.250 | 5.940 | 6.000 | 6.000 | 193,238 |
| 2023-02-01 | 6.430 | 6.430 | 6.100 | 6.250 | 6.250 | 114,835 |
| 2023-01-31 | 6.420 | 6.420 | 6.230 | 6.370 | 6.370 | 85,005 |
| 2023-01-30 | 6.630 | 6.680 | 6.390 | 6.400 | 6.400 | 80,283 |
| 2023-01-27 | 6.760 | 6.880 | 6.575 | 6.630 | 6.630 | 113,088 |
| 2023-01-26 | 6.800 | 6.900 | 6.760 | 6.830 | 6.830 | 119,351 |
| 2023-01-25 | 6.850 | 6.850 | 6.620 | 6.790 | 6.790 | 87,680 |
| 2023-01-24 | 7.130 | 7.270 | 6.780 | 6.880 | 6.880 | 67,296 |
| 2023-01-23 | 7.140 | 7.170 | 7.040 | 7.050 | 7.050 | 50,583 |
| 2023-01-20 | 7.190 | 7.220 | 6.980 | 6.980 | 6.980 | 269,013 |
| 2023-01-19 | 7.170 | 7.230 | 7.030 | 7.110 | 7.110 | 139,643 |
| 2023-01-18 | 7.300 | 7.350 | 7.190 | 7.200 | 7.200 | 85,219 |
| 2023-01-17 | 7.000 | 7.230 | 6.950 | 7.230 | 7.230 | 227,034 |
| 2023-01-16 | 6.910 | 7.060 | 6.910 | 7.000 | 7.000 | 107,576 |
| 2023-01-13 | 6.900 | 7.020 | 6.860 | 6.960 | 6.960 | 72,741 |
| 2023-01-12 | 6.780 | 7.000 | 6.740 | 6.900 | 6.900 | 99,559 |
| 2023-01-11 | 6.300 | 6.730 | 6.280 | 6.660 | 6.660 | 113,542 |
| 2023-01-10 | 6.260 | 6.320 | 6.200 | 6.270 | 6.270 | 101,193 |
| 2023-01-09 | 6.280 | 6.455 | 6.240 | 6.240 | 6.240 | 53,157 |
| 2023-01-06 | 6.410 | 6.490 | 6.240 | 6.240 | 6.240 | 68,121 |
| 2023-01-05 | 6.300 | 6.400 | 6.180 | 6.240 | 6.240 | 83,357 |
| 2023-01-04 | 6.080 | 6.260 | 6.000 | 6.180 | 6.180 | 33,923 |
| 2023-01-03 | 6.100 | 6.100 | 5.890 | 5.910 | 5.910 | 83,881 |
| 2022-12-30 | 6.100 | 6.120 | 6.040 | 6.100 | 6.100 | 13,629 |
| 2022-12-29 | 6.050 | 6.160 | 5.970 | 6.090 | 6.090 | 41,538 |
| 2022-12-28 | 6.370 | 6.370 | 5.800 | 6.050 | 6.050 | 109,171 |
| 2022-12-23 | 5.880 | 6.270 | 5.880 | 6.270 | 6.270 | 50,929 |
| 2022-12-22 | 6.000 | 6.000 | 5.790 | 5.940 | 5.940 | 46,134 |
| 2022-12-21 | 6.020 | 6.050 | 5.930 | 6.050 | 6.050 | 82,486 |
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.