Calfrac Well Services Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 5.150 | 5.220 | 4.930 | 5.050 | 5.050 | 63,513 |
| 2022-09-23 | 5.300 | 5.300 | 5.140 | 5.190 | 5.190 | 116,100 |
| 2022-09-22 | 5.480 | 5.500 | 5.350 | 5.450 | 5.450 | 18,260 |
| 2022-09-21 | 5.560 | 5.560 | 5.410 | 5.440 | 5.440 | 3,024,302 |
| 2022-09-20 | 5.400 | 5.530 | 5.400 | 5.450 | 5.450 | 362,444 |
| 2022-09-19 | 5.410 | 5.500 | 5.400 | 5.450 | 5.450 | 20,931 |
| 2022-09-16 | 5.460 | 5.550 | 5.260 | 5.430 | 5.430 | 17,727 |
| 2022-09-15 | 5.450 | 5.600 | 5.450 | 5.490 | 5.490 | 12,145 |
| 2022-09-14 | 5.710 | 5.850 | 5.460 | 5.500 | 5.500 | 84,158 |
| 2022-09-13 | 5.370 | 5.630 | 5.260 | 5.550 | 5.550 | 134,220 |
| 2022-09-12 | 5.200 | 5.350 | 4.890 | 5.190 | 5.190 | 66,780 |
| 2022-09-09 | 5.100 | 5.140 | 4.930 | 5.110 | 5.110 | 48,317 |
| 2022-09-08 | 5.150 | 5.185 | 5.050 | 5.060 | 5.060 | 37,007 |
| 2022-09-07 | 5.210 | 5.220 | 5.130 | 5.200 | 5.200 | 34,690 |
| 2022-09-06 | 5.500 | 5.500 | 5.210 | 5.210 | 5.210 | 15,805 |
| 2022-09-02 | 5.210 | 5.390 | 5.210 | 5.290 | 5.290 | 13,343 |
| 2022-09-01 | 5.470 | 5.540 | 5.210 | 5.220 | 5.220 | 29,301 |
| 2022-08-31 | 5.640 | 5.640 | 5.490 | 5.490 | 5.490 | 30,345 |
| 2022-08-30 | 5.580 | 5.690 | 5.550 | 5.580 | 5.580 | 27,191 |
| 2022-08-29 | 5.570 | 5.670 | 5.500 | 5.640 | 5.640 | 46,003 |
| 2022-08-26 | 5.570 | 5.590 | 5.410 | 5.560 | 5.560 | 40,461 |
| 2022-08-25 | 5.570 | 5.640 | 5.430 | 5.600 | 5.600 | 94,475 |
| 2022-08-24 | 5.520 | 5.610 | 5.390 | 5.490 | 5.490 | 51,918 |
| 2022-08-23 | 5.140 | 5.550 | 5.140 | 5.430 | 5.430 | 87,679 |
| 2022-08-22 | 4.750 | 5.320 | 4.750 | 5.230 | 5.230 | 50,765 |
| 2022-08-19 | 4.750 | 4.840 | 4.700 | 4.840 | 4.840 | 29,271 |
| 2022-08-18 | 4.700 | 4.760 | 4.670 | 4.760 | 4.760 | 67,381 |
| 2022-08-17 | 4.700 | 4.780 | 4.650 | 4.670 | 4.670 | 61,516 |
| 2022-08-16 | 4.600 | 4.700 | 4.580 | 4.680 | 4.680 | 109,702 |
| 2022-08-15 | 4.690 | 4.690 | 4.550 | 4.550 | 4.550 | 10,835 |
| 2022-08-12 | 4.610 | 4.720 | 4.600 | 4.650 | 4.650 | 9,000 |
| 2022-08-11 | 4.650 | 4.750 | 4.550 | 4.600 | 4.600 | 36,471 |
| 2022-08-10 | 4.620 | 4.630 | 4.600 | 4.600 | 4.600 | 4,028 |
| 2022-08-09 | 4.500 | 4.660 | 4.500 | 4.580 | 4.580 | 21,562 |
| 2022-08-08 | 4.620 | 4.640 | 4.260 | 4.550 | 4.550 | 87,077 |
| 2022-08-05 | 4.480 | 4.690 | 4.470 | 4.590 | 4.590 | 49,986 |
| 2022-08-04 | 4.460 | 4.700 | 4.460 | 4.610 | 4.610 | 8,753 |
| 2022-08-03 | 4.420 | 4.630 | 4.420 | 4.610 | 4.610 | 11,770 |
| 2022-08-02 | 4.710 | 4.830 | 4.420 | 4.500 | 4.500 | 55,167 |
| 2022-07-29 | 4.680 | 4.790 | 4.680 | 4.700 | 4.700 | 22,873 |
| 2022-07-28 | 4.890 | 4.890 | 4.750 | 4.750 | 4.750 | 29,229 |
| 2022-07-27 | 4.470 | 4.960 | 4.470 | 4.860 | 4.860 | 104,123 |
| 2022-07-26 | 4.500 | 4.550 | 4.470 | 4.550 | 4.550 | 35,204 |
| 2022-07-25 | 4.310 | 4.490 | 4.310 | 4.490 | 4.490 | 4,200 |
| 2022-07-22 | 4.230 | 4.330 | 4.230 | 4.330 | 4.330 | 1,450 |
| 2022-07-21 | 4.360 | 4.410 | 4.200 | 4.280 | 4.280 | 28,825 |
| 2022-07-20 | 4.490 | 4.530 | 4.380 | 4.530 | 4.530 | 6,350 |
| 2022-07-19 | 4.530 | 4.560 | 4.450 | 4.550 | 4.550 | 5,500 |
| 2022-07-18 | 4.140 | 4.540 | 4.140 | 4.520 | 4.520 | 2,066 |
| 2022-07-15 | 4.220 | 4.260 | 4.190 | 4.260 | 4.260 | 5,160 |
| 2022-07-14 | 4.200 | 4.250 | 4.130 | 4.240 | 4.240 | 10,038 |
| 2022-07-13 | 4.080 | 4.430 | 4.080 | 4.280 | 4.280 | 5,683 |
| 2022-07-12 | 4.330 | 4.340 | 4.280 | 4.340 | 4.340 | 2,046 |
| 2022-07-11 | 4.600 | 4.600 | 4.380 | 4.400 | 4.400 | 22,678 |
| 2022-07-08 | 4.580 | 4.840 | 4.580 | 4.720 | 4.720 | 7,345 |
| 2022-07-07 | 4.540 | 4.720 | 4.540 | 4.720 | 4.720 | 5,300 |
| 2022-07-06 | 4.700 | 4.730 | 4.440 | 4.470 | 4.470 | 18,495 |
| 2022-07-05 | 4.700 | 4.950 | 4.550 | 4.570 | 4.570 | 26,955 |
| 2022-07-04 | 4.930 | 5.200 | 4.850 | 4.930 | 4.930 | 57,837 |
| 2022-06-30 | 4.760 | 4.920 | 4.760 | 4.840 | 4.840 | 7,826 |
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.