Calfrac Well Services Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 4.900 | 4.900 | 4.650 | 4.760 | 4.760 | 13,595 |
| 2022-04-01 | 4.540 | 4.870 | 4.490 | 4.800 | 4.800 | 25,508 |
| 2022-03-31 | 4.500 | 4.520 | 4.420 | 4.480 | 4.480 | 15,633 |
| 2022-03-30 | 4.580 | 4.640 | 4.500 | 4.500 | 4.500 | 15,875 |
| 2022-03-29 | 4.650 | 4.650 | 4.450 | 4.560 | 4.560 | 24,403 |
| 2022-03-28 | 4.690 | 4.700 | 4.560 | 4.620 | 4.620 | 18,666 |
| 2022-03-25 | 4.490 | 4.690 | 4.490 | 4.690 | 4.690 | 64,969 |
| 2022-03-24 | 4.570 | 4.570 | 4.450 | 4.520 | 4.520 | 2,206 |
| 2022-03-23 | 4.420 | 4.570 | 4.410 | 4.490 | 4.490 | 119,505 |
| 2022-03-22 | 4.810 | 4.810 | 4.420 | 4.470 | 4.470 | 24,681 |
| 2022-03-21 | 4.500 | 4.750 | 4.500 | 4.680 | 4.680 | 48,932 |
| 2022-03-18 | 4.660 | 4.660 | 4.490 | 4.580 | 4.580 | 88,745 |
| 2022-03-17 | 4.590 | 4.650 | 4.410 | 4.600 | 4.600 | 27,900 |
| 2022-03-16 | 4.640 | 4.790 | 4.440 | 4.550 | 4.550 | 75,469 |
| 2022-03-15 | 4.760 | 4.930 | 4.550 | 4.900 | 4.900 | 24,803 |
| 2022-03-14 | 4.860 | 4.910 | 4.350 | 4.740 | 4.740 | 49,502 |
| 2022-03-11 | 5.150 | 5.150 | 4.980 | 5.040 | 5.040 | 7,000 |
| 2022-03-10 | 5.090 | 5.200 | 5.070 | 5.080 | 5.080 | 18,267 |
| 2022-03-09 | 5.140 | 5.190 | 4.990 | 5.040 | 5.040 | 42,357 |
| 2022-03-08 | 5.100 | 5.240 | 4.880 | 5.190 | 5.190 | 451,670 |
| 2022-03-07 | 5.070 | 5.070 | 4.790 | 4.940 | 4.940 | 77,232 |
| 2022-03-04 | 5.090 | 5.090 | 4.660 | 4.900 | 4.900 | 55,663 |
| 2022-03-03 | 4.860 | 4.880 | 4.680 | 4.730 | 4.730 | 36,680 |
| 2022-03-02 | 4.710 | 4.860 | 4.650 | 4.850 | 4.850 | 74,290 |
| 2022-03-01 | 4.910 | 5.070 | 4.520 | 4.810 | 4.810 | 135,545 |
| 2022-02-28 | 5.310 | 5.310 | 4.940 | 5.010 | 5.010 | 76,190 |
| 2022-02-25 | 4.900 | 5.210 | 4.900 | 5.170 | 5.170 | 10,472 |
| 2022-02-24 | 5.140 | 5.140 | 4.820 | 4.960 | 4.960 | 46,810 |
| 2022-02-23 | 5.110 | 5.150 | 5.010 | 5.090 | 5.090 | 36,569 |
| 2022-02-22 | 5.420 | 5.420 | 5.080 | 5.100 | 5.100 | 22,204 |
| 2022-02-18 | 5.650 | 5.650 | 5.260 | 5.320 | 5.320 | 24,528 |
| 2022-02-17 | 5.770 | 5.820 | 5.560 | 5.650 | 5.650 | 22,902 |
| 2022-02-16 | 5.660 | 5.750 | 5.660 | 5.740 | 5.740 | 16,054 |
| 2022-02-15 | 5.630 | 5.720 | 5.530 | 5.650 | 5.650 | 9,394 |
| 2022-02-14 | 5.810 | 5.900 | 5.580 | 5.620 | 5.620 | 37,706 |
| 2022-02-11 | 5.660 | 5.990 | 5.660 | 5.840 | 5.840 | 96,005 |
| 2022-02-10 | 5.520 | 5.900 | 5.520 | 5.790 | 5.790 | 72,471 |
| 2022-02-09 | 5.610 | 5.690 | 5.420 | 5.610 | 5.610 | 11,661 |
| 2022-02-08 | 5.620 | 5.620 | 5.440 | 5.510 | 5.510 | 10,696 |
| 2022-02-07 | 5.440 | 5.550 | 5.400 | 5.540 | 5.540 | 6,772 |
| 2022-02-04 | 5.630 | 5.680 | 5.470 | 5.500 | 5.500 | 9,905 |
| 2022-02-03 | 5.470 | 5.650 | 5.470 | 5.520 | 5.520 | 16,169 |
| 2022-02-02 | 5.850 | 5.850 | 5.490 | 5.520 | 5.520 | 22,480 |
| 2022-02-01 | 5.500 | 5.790 | 5.200 | 5.560 | 5.560 | 44,959 |
| 2022-01-31 | 5.560 | 5.560 | 5.320 | 5.430 | 5.430 | 24,208 |
| 2022-01-28 | 5.520 | 5.520 | 5.180 | 5.390 | 5.390 | 24,348 |
| 2022-01-27 | 5.280 | 5.580 | 5.100 | 5.390 | 5.390 | 103,300 |
| 2022-01-26 | 5.270 | 5.400 | 5.030 | 5.120 | 5.120 | 23,483 |
| 2022-01-25 | 4.760 | 5.200 | 4.650 | 5.200 | 5.200 | 34,883 |
| 2022-01-24 | 4.790 | 4.790 | 4.470 | 4.720 | 4.720 | 62,829 |
| 2022-01-21 | 5.020 | 5.140 | 4.840 | 4.950 | 4.950 | 22,656 |
| 2022-01-20 | 5.200 | 5.260 | 5.140 | 5.170 | 5.170 | 20,694 |
| 2022-01-19 | 5.570 | 5.570 | 5.190 | 5.260 | 5.260 | 22,737 |
| 2022-01-18 | 5.590 | 5.790 | 5.420 | 5.420 | 5.420 | 36,689 |
| 2022-01-17 | 5.420 | 5.750 | 5.310 | 5.720 | 5.720 | 33,412 |
| 2022-01-14 | 5.550 | 5.550 | 5.210 | 5.300 | 5.300 | 31,929 |
| 2022-01-13 | 5.650 | 5.760 | 5.510 | 5.570 | 5.570 | 16,105 |
| 2022-01-12 | 5.890 | 5.940 | 5.580 | 5.680 | 5.680 | 58,051 |
| 2022-01-11 | 5.370 | 5.820 | 5.250 | 5.670 | 5.670 | 89,516 |
| 2022-01-10 | 5.490 | 5.490 | 5.160 | 5.300 | 5.300 | 66,046 |
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.