Calfrac Well Services Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-29 | 4.820 | 4.950 | 4.750 | 4.790 | 4.790 | 210,267 |
| 2022-06-28 | 4.710 | 4.840 | 4.650 | 4.840 | 4.840 | 15,650 |
| 2022-06-27 | 4.590 | 4.740 | 4.590 | 4.660 | 4.660 | 26,519 |
| 2022-06-24 | 4.540 | 4.570 | 4.480 | 4.510 | 4.510 | 52,349 |
| 2022-06-23 | 4.670 | 4.670 | 4.450 | 4.510 | 4.510 | 112,962 |
| 2022-06-22 | 4.610 | 4.860 | 4.600 | 4.720 | 4.720 | 73,934 |
| 2022-06-21 | 4.820 | 5.160 | 4.820 | 4.950 | 4.950 | 62,604 |
| 2022-06-20 | 4.610 | 4.940 | 4.610 | 4.800 | 4.800 | 27,118 |
| 2022-06-17 | 4.720 | 4.750 | 4.650 | 4.740 | 4.740 | 52,919 |
| 2022-06-16 | 4.870 | 4.870 | 4.600 | 4.700 | 4.700 | 22,353 |
| 2022-06-15 | 4.720 | 4.850 | 4.690 | 4.810 | 4.810 | 22,141 |
| 2022-06-14 | 4.750 | 4.900 | 4.610 | 4.780 | 4.780 | 32,667 |
| 2022-06-13 | 4.890 | 4.890 | 4.570 | 4.790 | 4.790 | 75,205 |
| 2022-06-10 | 5.000 | 5.020 | 4.800 | 4.970 | 4.970 | 95,512 |
| 2022-06-09 | 4.980 | 5.090 | 4.850 | 5.000 | 5.000 | 42,631 |
| 2022-06-08 | 5.070 | 5.160 | 4.960 | 5.080 | 5.080 | 45,975 |
| 2022-06-07 | 4.840 | 5.050 | 4.760 | 4.980 | 4.980 | 609,165 |
| 2022-06-06 | 4.900 | 4.920 | 4.860 | 4.900 | 4.900 | 13,762 |
| 2022-06-03 | 4.920 | 4.920 | 4.700 | 4.850 | 4.850 | 40,400 |
| 2022-06-02 | 4.650 | 4.900 | 4.650 | 4.850 | 4.850 | 102,867 |
| 2022-06-01 | 4.650 | 4.710 | 4.620 | 4.710 | 4.710 | 33,816 |
| 2022-05-31 | 4.670 | 4.700 | 4.600 | 4.690 | 4.690 | 31,888 |
| 2022-05-30 | 4.620 | 4.680 | 4.580 | 4.650 | 4.650 | 31,297 |
| 2022-05-27 | 4.590 | 4.700 | 4.550 | 4.560 | 4.560 | 64,083 |
| 2022-05-26 | 4.750 | 4.750 | 4.630 | 4.630 | 4.630 | 30,135 |
| 2022-05-25 | 4.800 | 4.800 | 4.580 | 4.700 | 4.700 | 5,973 |
| 2022-05-24 | 4.800 | 4.800 | 4.680 | 4.750 | 4.750 | 19,233 |
| 2022-05-20 | 4.930 | 4.940 | 4.830 | 4.860 | 4.860 | 2,200 |
| 2022-05-19 | 4.770 | 4.960 | 4.770 | 4.890 | 4.890 | 7,546 |
| 2022-05-18 | 5.060 | 5.060 | 4.780 | 4.830 | 4.830 | 15,641 |
| 2022-05-17 | 4.760 | 5.160 | 4.760 | 5.050 | 5.050 | 28,599 |
| 2022-05-16 | 4.720 | 4.830 | 4.720 | 4.780 | 4.780 | 8,619 |
| 2022-05-13 | 4.450 | 4.710 | 4.450 | 4.700 | 4.700 | 15,999 |
| 2022-05-12 | 4.320 | 4.420 | 4.260 | 4.370 | 4.370 | 11,647 |
| 2022-05-11 | 4.410 | 4.550 | 4.320 | 4.380 | 4.380 | 25,521 |
| 2022-05-10 | 4.560 | 4.560 | 4.330 | 4.480 | 4.480 | 27,972 |
| 2022-05-09 | 4.950 | 4.950 | 4.410 | 4.520 | 4.520 | 39,839 |
| 2022-05-06 | 4.690 | 5.030 | 4.540 | 4.870 | 4.870 | 58,045 |
| 2022-05-05 | 4.780 | 4.780 | 4.450 | 4.640 | 4.640 | 65,267 |
| 2022-05-04 | 4.820 | 4.880 | 4.350 | 4.740 | 4.740 | 77,396 |
| 2022-05-03 | 4.940 | 5.010 | 4.640 | 4.690 | 4.690 | 32,565 |
| 2022-05-02 | 5.000 | 5.280 | 4.875 | 5.000 | 5.000 | 63,534 |
| 2022-04-29 | 5.080 | 5.080 | 4.940 | 5.040 | 5.040 | 16,179 |
| 2022-04-28 | 4.840 | 5.070 | 4.710 | 5.030 | 5.030 | 30,499 |
| 2022-04-27 | 4.690 | 4.790 | 4.610 | 4.790 | 4.790 | 18,672 |
| 2022-04-26 | 4.770 | 4.880 | 4.600 | 4.650 | 4.650 | 22,588 |
| 2022-04-25 | 4.730 | 4.910 | 4.560 | 4.910 | 4.910 | 50,396 |
| 2022-04-22 | 5.450 | 5.450 | 4.800 | 4.990 | 4.990 | 53,965 |
| 2022-04-21 | 5.440 | 5.660 | 5.350 | 5.400 | 5.400 | 55,738 |
| 2022-04-20 | 5.280 | 5.400 | 5.220 | 5.400 | 5.400 | 27,819 |
| 2022-04-19 | 5.260 | 5.260 | 5.170 | 5.180 | 5.180 | 7,617 |
| 2022-04-18 | 5.470 | 5.470 | 5.230 | 5.240 | 5.240 | 45,301 |
| 2022-04-14 | 5.130 | 5.450 | 5.130 | 5.280 | 5.280 | 64,361 |
| 2022-04-13 | 4.950 | 5.130 | 4.850 | 5.100 | 5.100 | 84,247 |
| 2022-04-12 | 4.880 | 5.100 | 4.880 | 4.980 | 4.980 | 62,155 |
| 2022-04-11 | 4.750 | 4.820 | 4.620 | 4.800 | 4.800 | 13,350 |
| 2022-04-08 | 4.740 | 4.850 | 4.580 | 4.840 | 4.840 | 33,629 |
| 2022-04-07 | 4.740 | 4.850 | 4.680 | 4.730 | 4.730 | 28,611 |
| 2022-04-06 | 4.850 | 4.850 | 4.650 | 4.690 | 4.690 | 24,530 |
| 2022-04-05 | 4.710 | 4.850 | 4.710 | 4.800 | 4.800 | 41,977 |
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.