Advertisement
U.S. markets closed

Calfrac Well Services Ltd. (CFW.TO)

Toronto - Toronto Real Time Price. Currency in CAD
3.9600+0.0200 (+0.51%)
At close: 04:00PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20244.01004.01003.96003.96003.960023,950
Mar 27, 20243.89003.98003.83003.94003.940012,300
Mar 26, 20243.92003.92003.75003.82003.820077,200
Mar 25, 20243.97004.03003.89003.91003.910031,900
Mar 22, 20244.00004.02003.90003.93003.930045,600
Mar 21, 20244.03004.06003.98004.04004.040011,900
Mar 20, 20244.11004.11004.00004.04004.040033,700
Mar 19, 20244.05004.14004.01004.06004.060026,900
Mar 18, 20244.02004.11004.01004.10004.100086,800
Mar 15, 20244.00004.18003.93004.08004.0800143,300
Mar 14, 20244.57004.57004.18004.20004.2000123,700
Mar 13, 20244.63004.67004.45004.45004.450062,700
Mar 12, 20244.76004.76004.60004.65004.650042,600
Mar 11, 20244.78004.85004.74004.76004.760011,300
Mar 08, 20244.86004.99004.76004.80004.800022,600
Mar 07, 20244.92004.96004.84004.95004.95005,500
Mar 06, 20244.95004.99004.85004.86004.860016,900
Mar 05, 20245.05005.08004.89004.89004.890033,600
Mar 04, 20245.00005.10005.00005.05005.05008,800
Mar 01, 20244.99005.06004.99005.00005.000024,400
Feb 29, 20244.90004.99004.89004.94004.940023,100
Feb 28, 20245.00005.00004.94004.94004.94008,500
Feb 27, 20244.97005.05004.95005.02005.020022,100
Feb 26, 20245.00005.04004.88004.88004.880023,300
Feb 23, 20245.08005.14004.97005.00005.000032,100
Feb 22, 20245.20005.20005.07005.10005.100021,700
Feb 21, 20245.24005.38005.19005.24005.240030,600
Feb 20, 20245.16005.25005.15005.22005.22007,800
Feb 16, 20245.34005.34005.04005.31005.310017,100
Feb 15, 20245.34005.34004.99005.12005.120013,900
Feb 14, 20244.94005.03004.90004.97004.970014,600
Feb 13, 20245.10005.11004.90004.99004.990021,100
Feb 12, 20244.99005.21004.99005.15005.15007,100
Feb 09, 20245.14005.26005.14005.20005.20003,900
Feb 08, 20245.02005.28005.02005.25005.250018,400
Feb 07, 20244.93005.13004.93005.10005.100014,700
Feb 06, 20244.94005.03004.89005.02005.020024,000
Feb 05, 20244.95005.02004.90004.93004.930014,700
Feb 02, 20245.11005.20005.08005.10005.100037,300
Feb 01, 20244.99005.30004.99005.12005.120022,500
Jan 31, 20245.21005.35005.09005.14005.140054,700
Jan 30, 20245.25005.35005.21005.22005.220037,600
Jan 29, 20245.34005.35005.25005.25005.250028,300
Jan 26, 20245.20005.36005.20005.34005.3400105,900
Jan 25, 20244.98005.14004.96005.14005.140014,500
Jan 24, 20244.75004.98004.75004.95004.950033,600
Jan 23, 20244.74004.81004.74004.77004.770033,100
Jan 22, 20244.70004.75004.58004.75004.750014,900
Jan 19, 20244.60004.61004.54004.57004.570044,500
Jan 18, 20244.55004.64004.50004.57004.570033,400
Jan 17, 20244.56004.58004.43004.49004.490027,900
Jan 16, 20244.51004.61004.44004.59004.590018,400
Jan 15, 20244.69004.69004.43004.57004.570020,500
Jan 12, 20244.57004.71004.57004.69004.690036,700
Jan 11, 20244.80004.81004.55004.55004.550027,300
Jan 10, 20244.86004.90004.59004.59004.590015,000
Jan 09, 20244.84004.92004.69004.86004.860015,800
Jan 08, 20244.69004.77004.53004.71004.710041,400
Jan 05, 20244.57004.78004.57004.78004.780090,200
Jan 04, 20244.52004.53004.49004.51004.51002,700
Jan 03, 20244.55004.55004.40004.45004.450052,400
Jan 02, 20244.56004.56004.43004.47004.470029,300
Dec 29, 20234.45004.51004.42004.47004.470018,100
Dec 28, 20234.87004.87004.31004.45004.450075,900
Dec 27, 20234.27004.50004.27004.33004.330029,300
Dec 22, 20234.17004.25004.17004.24004.240019,700
Dec 21, 20234.15004.18004.10004.12004.120037,300
Dec 20, 20234.20004.28004.16004.16004.160024,500
Dec 19, 20234.08004.24004.08004.21004.210031,700
Dec 18, 20234.19004.24004.07004.12004.120045,100
Dec 15, 20234.13004.19004.10004.10004.100050,400
Dec 14, 20234.22004.30004.12004.15004.150036,500
Dec 13, 20234.00004.22003.98004.18004.180039,900
Dec 12, 20234.29004.29004.05004.05004.050032,100
Dec 11, 20234.26004.35004.25004.28004.280019,300
Dec 08, 20234.36004.44004.30004.35004.350041,500
Dec 07, 20234.45004.45004.33004.34004.340029,600
Dec 06, 20234.41004.42004.37004.37004.370093,500
Dec 05, 20234.46004.47004.39004.40004.400034,300
Dec 04, 20234.53004.59004.46004.46004.460043,800
Dec 01, 20234.50004.56004.50004.55004.550033,500
Nov 30, 20234.63004.63004.46004.50004.500018,000
Nov 29, 20234.60004.60004.44004.50004.500071,600
Nov 28, 20234.52004.57004.46004.51004.510053,300
Nov 27, 20234.45004.55004.45004.54004.54008,600
Nov 24, 20234.49004.57004.44004.57004.570026,300
Nov 23, 20234.53004.55004.48004.48004.48007,000
Nov 22, 20234.67004.67004.40004.54004.540033,300
Nov 21, 20234.59004.68004.59004.65004.6500124,900
Nov 20, 20234.61004.70004.57004.70004.700041,700
Nov 17, 20234.52004.63004.50004.61004.610010,700
Nov 16, 20234.55004.57004.42004.51004.510030,100
Nov 15, 20234.70004.70004.54004.59004.590020,400
Nov 14, 20234.52004.58004.40004.56004.560019,700
Nov 13, 20234.61004.61004.33004.39004.3900102,300
Nov 10, 20234.78004.78004.43004.48004.4800190,900
Nov 09, 20235.08005.08004.70004.73004.730094,500
Nov 08, 20235.11005.23004.92005.01005.010022,900
Nov 07, 20235.12005.22005.09005.16005.160014,300
Nov 06, 20235.45005.45005.19005.26005.260029,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...