Calfrac Well Services Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 5.390 | 5.450 | 5.110 | 5.420 | 5.420 | 20,042 |
| 2022-01-06 | 5.260 | 5.570 | 5.260 | 5.310 | 5.310 | 27,771 |
| 2022-01-05 | 4.990 | 5.380 | 4.880 | 5.100 | 5.100 | 168,019 |
| 2022-01-04 | 4.210 | 4.900 | 4.210 | 4.900 | 4.900 | 158,724 |
| 2021-12-31 | 4.200 | 4.220 | 4.120 | 4.200 | 4.200 | 21,527 |
| 2021-12-30 | 4.200 | 4.290 | 4.190 | 4.220 | 4.220 | 34,340 |
| 2021-12-29 | 4.270 | 4.275 | 4.150 | 4.220 | 4.220 | 43,657 |
| 2021-12-24 | 4.170 | 4.250 | 4.170 | 4.220 | 4.220 | 8,711 |
| 2021-12-23 | 4.350 | 4.490 | 4.270 | 4.280 | 4.280 | 17,481 |
| 2021-12-22 | 4.250 | 4.300 | 4.200 | 4.300 | 4.300 | 48,507 |
| 2021-12-21 | 4.110 | 4.300 | 4.090 | 4.250 | 4.250 | 39,643 |
| 2021-12-20 | 4.260 | 4.260 | 4.080 | 4.100 | 4.100 | 67,236 |
| 2021-12-17 | 4.430 | 4.430 | 4.300 | 4.330 | 4.330 | 25,703 |
| 2021-12-16 | 4.320 | 4.330 | 4.290 | 4.290 | 4.290 | 3,274 |
| 2021-12-15 | 4.060 | 4.450 | 4.060 | 4.250 | 4.250 | 31,272 |
| 2021-12-14 | 4.100 | 4.150 | 4.080 | 4.150 | 4.150 | 7,328 |
| 2021-12-13 | 4.270 | 4.350 | 4.050 | 4.170 | 4.170 | 19,572 |
| 2021-12-10 | 4.710 | 4.710 | 4.400 | 4.400 | 4.400 | 14,786 |
| 2021-12-09 | 4.650 | 4.650 | 4.540 | 4.570 | 4.570 | 16,003 |
| 2021-12-08 | 4.750 | 4.750 | 4.570 | 4.660 | 4.660 | 98,969 |
| 2021-12-07 | 4.320 | 4.510 | 4.320 | 4.400 | 4.400 | 61,952 |
| 2021-12-06 | 4.460 | 4.460 | 4.140 | 4.160 | 4.160 | 49,417 |
| 2021-12-03 | 4.550 | 4.610 | 4.260 | 4.370 | 4.370 | 41,821 |
| 2021-12-02 | 4.640 | 4.760 | 4.450 | 4.500 | 4.500 | 14,291 |
| 2021-12-01 | 4.770 | 4.930 | 4.690 | 4.700 | 4.700 | 20,072 |
| 2021-11-30 | 5.100 | 5.100 | 4.650 | 4.850 | 4.850 | 35,315 |
| 2021-11-29 | 5.430 | 5.500 | 5.170 | 5.170 | 5.170 | 36,568 |
| 2021-11-26 | 5.370 | 5.510 | 5.270 | 5.360 | 5.360 | 162,303 |
| 2021-11-25 | 5.600 | 6.170 | 5.600 | 5.830 | 5.830 | 90,837 |
| 2021-11-24 | 5.090 | 5.610 | 4.910 | 5.510 | 5.510 | 87,707 |
| 2021-11-23 | 4.470 | 5.050 | 4.470 | 5.000 | 5.000 | 76,742 |
| 2021-11-22 | 4.360 | 4.510 | 4.340 | 4.400 | 4.400 | 9,784 |
| 2021-11-19 | 4.600 | 4.710 | 4.420 | 4.450 | 4.450 | 35,394 |
| 2021-11-18 | 4.570 | 4.870 | 4.540 | 4.720 | 4.720 | 78,399 |
| 2021-11-17 | 4.810 | 4.810 | 4.550 | 4.550 | 4.550 | 14,867 |
| 2021-11-16 | 4.930 | 4.930 | 4.780 | 4.870 | 4.870 | 9,867 |
| 2021-11-15 | 4.830 | 4.880 | 4.670 | 4.850 | 4.850 | 29,914 |
| 2021-11-12 | 4.890 | 4.910 | 4.840 | 4.860 | 4.860 | 16,596 |
| 2021-11-11 | 4.830 | 4.930 | 4.820 | 4.880 | 4.880 | 14,319 |
| 2021-11-10 | 5.260 | 5.260 | 4.630 | 4.880 | 4.880 | 152,338 |
| 2021-11-09 | 5.320 | 5.350 | 5.260 | 5.260 | 5.260 | 25,155 |
| 2021-11-08 | 5.400 | 5.460 | 5.350 | 5.370 | 5.370 | 40,836 |
| 2021-11-05 | 5.690 | 5.690 | 5.270 | 5.350 | 5.350 | 37,116 |
| 2021-11-04 | 5.450 | 5.610 | 5.250 | 5.560 | 5.560 | 76,295 |
| 2021-11-03 | 6.000 | 6.010 | 5.020 | 5.350 | 5.350 | 142,949 |
| 2021-11-02 | 6.140 | 6.350 | 5.790 | 5.910 | 5.910 | 130,154 |
| 2021-11-01 | 6.430 | 6.430 | 5.520 | 5.910 | 5.910 | 150,068 |
| 2021-10-29 | 6.340 | 6.380 | 6.100 | 6.270 | 6.270 | 272,592 |
| 2021-10-28 | 6.170 | 6.420 | 6.000 | 6.350 | 6.350 | 141,931 |
| 2021-10-27 | 6.010 | 6.450 | 5.980 | 6.190 | 6.190 | 339,009 |
| 2021-10-26 | 5.770 | 6.010 | 5.710 | 5.980 | 5.980 | 57,123 |
| 2021-10-25 | 5.730 | 5.750 | 5.690 | 5.710 | 5.710 | 270,090 |
| 2021-10-22 | 5.590 | 5.750 | 5.510 | 5.590 | 5.590 | 159,777 |
| 2021-10-21 | 5.280 | 5.560 | 5.280 | 5.540 | 5.540 | 397,379 |
| 2021-10-20 | 5.470 | 5.550 | 5.020 | 5.320 | 5.320 | 153,700 |
| 2021-10-19 | 5.750 | 5.750 | 5.500 | 5.600 | 5.600 | 94,551 |
| 2021-10-18 | 5.700 | 5.800 | 5.430 | 5.630 | 5.630 | 165,329 |
| 2021-10-15 | 5.250 | 5.900 | 5.250 | 5.680 | 5.680 | 276,959 |
| 2021-10-14 | 4.760 | 5.170 | 4.760 | 5.120 | 5.120 | 257,252 |
← NewerPage 21 of 21 · 1,259 trading days
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.