Calfrac Well Services Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 6.020 | 6.120 | 5.850 | 6.040 | 6.040 | 92,492 |
| 2022-12-19 | 6.120 | 6.120 | 5.910 | 6.050 | 6.050 | 43,301 |
| 2022-12-16 | 6.190 | 6.190 | 5.890 | 6.110 | 6.110 | 53,930 |
| 2022-12-15 | 6.400 | 6.400 | 6.090 | 6.180 | 6.180 | 17,387 |
| 2022-12-14 | 6.390 | 6.420 | 6.230 | 6.340 | 6.340 | 72,481 |
| 2022-12-13 | 6.380 | 6.450 | 6.250 | 6.380 | 6.380 | 46,331 |
| 2022-12-12 | 6.080 | 6.310 | 6.060 | 6.240 | 6.240 | 85,472 |
| 2022-12-09 | 6.220 | 6.360 | 6.070 | 6.150 | 6.150 | 18,544 |
| 2022-12-08 | 6.380 | 6.420 | 6.180 | 6.210 | 6.210 | 35,034 |
| 2022-12-07 | 6.520 | 6.520 | 6.200 | 6.220 | 6.220 | 59,487 |
| 2022-12-06 | 6.820 | 6.820 | 6.450 | 6.500 | 6.500 | 73,244 |
| 2022-12-05 | 6.880 | 6.940 | 6.520 | 6.660 | 6.660 | 111,858 |
| 2022-12-02 | 6.710 | 6.910 | 6.700 | 6.870 | 6.870 | 25,440 |
| 2022-12-01 | 7.000 | 7.050 | 6.670 | 6.720 | 6.720 | 198,015 |
| 2022-11-30 | 6.920 | 7.060 | 6.750 | 7.000 | 7.000 | 42,462 |
| 2022-11-29 | 6.580 | 6.860 | 6.580 | 6.830 | 6.830 | 29,536 |
| 2022-11-28 | 6.850 | 6.850 | 6.570 | 6.580 | 6.580 | 79,747 |
| 2022-11-25 | 6.920 | 6.940 | 6.830 | 6.910 | 6.910 | 9,420 |
| 2022-11-24 | 6.900 | 6.920 | 6.800 | 6.880 | 6.880 | 44,836 |
| 2022-11-23 | 7.100 | 7.100 | 6.920 | 6.990 | 6.990 | 25,717 |
| 2022-11-22 | 7.200 | 7.250 | 7.110 | 7.110 | 7.110 | 93,726 |
| 2022-11-21 | 7.090 | 7.240 | 6.750 | 7.150 | 7.150 | 56,074 |
| 2022-11-18 | 7.180 | 7.250 | 7.050 | 7.220 | 7.220 | 93,196 |
| 2022-11-17 | 6.960 | 7.230 | 6.900 | 7.230 | 7.230 | 125,255 |
| 2022-11-16 | 7.080 | 7.100 | 6.950 | 7.030 | 7.030 | 124,432 |
| 2022-11-15 | 7.070 | 7.130 | 7.000 | 7.090 | 7.090 | 138,995 |
| 2022-11-14 | 7.240 | 7.240 | 7.050 | 7.120 | 7.120 | 124,968 |
| 2022-11-11 | 7.360 | 7.370 | 7.170 | 7.200 | 7.200 | 75,208 |
| 2022-11-10 | 7.160 | 7.430 | 7.160 | 7.310 | 7.310 | 110,400 |
| 2022-11-09 | 7.160 | 7.200 | 7.010 | 7.060 | 7.060 | 57,383 |
| 2022-11-08 | 7.310 | 7.530 | 7.200 | 7.260 | 7.260 | 218,306 |
| 2022-11-07 | 7.000 | 7.440 | 6.930 | 7.300 | 7.300 | 338,385 |
| 2022-11-04 | 7.050 | 7.200 | 6.920 | 6.960 | 6.960 | 99,172 |
| 2022-11-03 | 7.290 | 7.500 | 6.960 | 7.040 | 7.040 | 385,772 |
| 2022-11-02 | 7.720 | 7.900 | 7.050 | 7.110 | 7.110 | 240,577 |
| 2022-11-01 | 7.540 | 7.540 | 6.950 | 7.450 | 7.450 | 140,886 |
| 2022-10-31 | 7.570 | 7.700 | 7.410 | 7.480 | 7.480 | 170,116 |
| 2022-10-28 | 7.110 | 7.530 | 7.110 | 7.500 | 7.500 | 307,878 |
| 2022-10-27 | 7.150 | 7.290 | 7.000 | 7.200 | 7.200 | 219,150 |
| 2022-10-26 | 7.050 | 7.210 | 6.950 | 7.130 | 7.130 | 234,461 |
| 2022-10-25 | 6.650 | 7.090 | 6.650 | 7.000 | 7.000 | 297,591 |
| 2022-10-24 | 6.480 | 6.730 | 6.300 | 6.650 | 6.650 | 172,899 |
| 2022-10-21 | 5.990 | 6.490 | 5.960 | 6.460 | 6.460 | 309,153 |
| 2022-10-20 | 5.750 | 6.050 | 5.750 | 5.920 | 5.920 | 363,442 |
| 2022-10-19 | 5.650 | 5.780 | 5.570 | 5.690 | 5.690 | 152,638 |
| 2022-10-18 | 5.620 | 5.710 | 5.580 | 5.650 | 5.650 | 250,620 |
| 2022-10-17 | 5.740 | 5.740 | 5.490 | 5.620 | 5.620 | 252,410 |
| 2022-10-14 | 5.580 | 5.580 | 5.400 | 5.570 | 5.570 | 72,000 |
| 2022-10-13 | 5.430 | 5.660 | 5.400 | 5.660 | 5.660 | 215,515 |
| 2022-10-12 | 5.410 | 5.520 | 5.390 | 5.460 | 5.460 | 6,750 |
| 2022-10-11 | 5.330 | 5.550 | 5.330 | 5.480 | 5.480 | 60,101 |
| 2022-10-07 | 5.650 | 5.650 | 5.520 | 5.570 | 5.570 | 128,021 |
| 2022-10-06 | 5.540 | 5.700 | 5.540 | 5.630 | 5.630 | 260,145 |
| 2022-10-05 | 5.400 | 5.790 | 5.350 | 5.580 | 5.580 | 2,807,464 |
| 2022-10-04 | 5.420 | 5.500 | 5.310 | 5.400 | 5.400 | 151,429 |
| 2022-10-03 | 5.470 | 5.470 | 5.200 | 5.270 | 5.270 | 35,553 |
| 2022-09-30 | 5.310 | 5.360 | 5.250 | 5.310 | 5.310 | 13,700 |
| 2022-09-29 | 5.180 | 5.375 | 5.000 | 5.320 | 5.320 | 53,678 |
| 2022-09-28 | 5.160 | 5.310 | 5.160 | 5.250 | 5.250 | 275,118 |
| 2022-09-27 | 5.080 | 5.230 | 5.020 | 5.220 | 5.220 | 26,658 |
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.