Finance Home - My Yahoo - Yahoo! - Help

Monday, December 21, 2009, 1:20PM ET - U.S. Markets close in 2 hours and 40 minutes. Dow  0.93% Nasdaq  1.06%

CALFRAC WELL SERVI COM NPV (CFW.TO)

At 1:04PM ET: 21.08   0.12 (0.57%)

MORE ON CFW.TO

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 18-Dec-09 20.77 21.52 20.71 21.20 308,000 21.20 17-Dec-09 20.38 20.96 20.27 20.76 249,400 20.76 16-Dec-09 20.19 20.66 20.06 20.49 106,700 20.49 15-Dec-09 18.65 20.25 18.65 19.95 520,600 19.95 14-Dec-09 18.60 18.70 18.22 18.66 148,700 18.66 11-Dec-09 18.21 18.44 18.20 18.40 40,200 18.40 10-Dec-09 18.21 18.21 17.76 18.21 34,500 18.21 9-Dec-09 17.94 18.34 17.78 18.29 131,400 18.29 8-Dec-09 18.02 18.23 17.83 17.90 47,100 17.90 7-Dec-09 17.76 18.25 17.71 18.16 74,500 18.16 4-Dec-09 18.53 18.60 17.71 17.76 189,200 17.76 3-Dec-09 18.89 18.90 18.26 18.39 56,000 18.39 2-Dec-09 19.20 19.35 18.95 18.95 103,700 18.95 1-Dec-09 19.10 19.23 19.06 19.18 41,700 19.18 30-Nov-09 19.06 19.12 18.69 19.04 62,400 19.04 27-Nov-09 18.75 19.19 18.75 19.00 40,200 19.00 26-Nov-09 19.10 19.18 18.99 19.00 41,200 19.00 25-Nov-09 19.00 19.20 18.90 19.20 211,100 19.20 24-Nov-09 18.55 19.00 18.55 19.00 226,300 19.00 23-Nov-09 18.69 19.04 18.60 18.62 71,500 18.62 20-Nov-09 18.50 18.70 18.44 18.65 66,800 18.65 19-Nov-09 18.34 18.58 18.20 18.56 183,700 18.56 18-Nov-09 17.80 18.37 17.33 18.34 110,300 18.34 17-Nov-09 17.91 17.91 17.70 17.82 20,800 17.82 16-Nov-09 18.14 18.20 17.80 17.91 121,000 17.91 13-Nov-09 18.40 18.46 18.08 18.08 104,300 18.08 12-Nov-09 18.60 18.76 18.17 18.34 64,800 18.34 11-Nov-09 19.05 19.41 18.48 18.59 52,600 18.59 10-Nov-09 19.02 19.32 18.88 18.93 59,500 18.93 9-Nov-09 19.38 19.38 18.94 19.11 131,500 19.11 6-Nov-09 19.15 19.34 18.84 19.10 100,300 19.10 5-Nov-09 18.62 19.35 18.40 19.15 124,500 19.15 4-Nov-09 18.08 18.55 18.08 18.45 179,200 18.45 3-Nov-09 16.75 18.15 16.75 17.91 143,600 17.91 2-Nov-09 17.00 17.43 16.75 16.95 114,100 16.95 30-Oct-09 17.88 18.07 17.08 17.14 87,500 17.14 29-Oct-09 17.11 18.40 17.11 17.87 179,500 17.87 28-Oct-09 17.60 17.76 17.33 17.35 251,300 17.35 27-Oct-09 17.98 17.98 16.37 17.81 339,500 17.81 26-Oct-09 18.50 18.80 17.35 17.91 95,400 17.91 23-Oct-09 18.88 18.95 17.07 18.46 156,900 18.46 22-Oct-09 19.02 19.02 18.15 18.88 64,600 18.88 21-Oct-09 18.57 19.17 18.57 18.90 124,200 18.90 20-Oct-09 19.45 19.50 18.15 18.94 182,400 18.94 19-Oct-09 19.47 19.65 19.29 19.29 26,500 19.29 16-Oct-09 19.50 19.80 19.18 19.40 72,700 19.40 15-Oct-09 19.69 19.69 19.32 19.65 122,500 19.65 14-Oct-09 19.03 20.37 19.00 19.69 193,100 19.69 13-Oct-09 19.06 19.50 18.40 19.01 90,400 19.01 9-Oct-09 18.80 19.21 18.71 19.06 400,400 19.06 8-Oct-09 18.55 19.00 18.44 18.81 250,100 18.81 7-Oct-09 18.65 18.65 17.49 18.57 274,200 18.57 6-Oct-09 19.63 19.63 18.00 18.57 280,500 18.57 5-Oct-09 18.95 19.97 18.94 19.45 75,000 19.45 2-Oct-09 18.86 19.09 18.07 18.79 302,500 18.79 1-Oct-09 19.01 19.06 18.51 18.86 82,100 18.86 30-Sep-09 18.92 19.07 18.53 19.00 183,500 19.00 29-Sep-09 18.64 18.92 18.57 18.66 62,800 18.66 28-Sep-09 18.13 19.13 17.79 19.00 94,900 19.00 25-Sep-09 17.71 17.99 17.37 17.87 121,500 17.87 24-Sep-09 16.97 18.30 16.90 17.62 257,100 17.62 23-Sep-09 16.65 16.82 16.42 16.82 305,200 16.82 22-Sep-09 16.10 16.69 15.99 16.58 235,000 16.58 21-Sep-09 15.64 15.91 15.51 15.85 210,600 15.85 18-Sep-09 15.61 15.95 15.61 15.91 65,400 15.91 17-Sep-09 15.52 15.86 15.34 15.71 195,100 15.71 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions