Toronto - Delayed Quote • CAD
Calfrac Well Services Ltd. (CFW.TO)
At close: April 26 at 4:00 PM EDT
Currency in CAD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 4.5400 | 4.6300 | 4.5200 | 4.5300 | 4.5300 | 38,300 |
| Apr 25, 2024 | 4.6000 | 4.6800 | 4.5300 | 4.5800 | 4.5800 | 22,100 |
| Apr 24, 2024 | 4.7800 | 4.8500 | 4.6300 | 4.7400 | 4.7400 | 75,800 |
| Apr 23, 2024 | 4.5400 | 4.8400 | 4.5400 | 4.8400 | 4.8400 | 133,800 |
| Apr 22, 2024 | 4.4500 | 4.6600 | 4.4500 | 4.6000 | 4.6000 | 15,600 |
| Apr 19, 2024 | 4.7500 | 4.7500 | 4.6700 | 4.6700 | 4.6700 | 25,700 |
| Apr 18, 2024 | 4.5300 | 4.7000 | 4.5300 | 4.6700 | 4.6700 | 16,100 |
| Apr 17, 2024 | 4.4000 | 4.5500 | 4.4000 | 4.5200 | 4.5200 | 28,600 |
| Apr 16, 2024 | 4.2500 | 4.4600 | 4.2500 | 4.4000 | 4.4000 | 35,800 |
| Apr 15, 2024 | 4.5600 | 4.5600 | 4.4100 | 4.4400 | 4.4400 | 44,200 |
| Apr 12, 2024 | 4.6200 | 4.7500 | 4.5100 | 4.5100 | 4.5100 | 25,000 |
| Apr 11, 2024 | 4.5500 | 4.6000 | 4.4000 | 4.5800 | 4.5800 | 26,000 |
| Apr 10, 2024 | 4.2300 | 4.5600 | 4.2300 | 4.5400 | 4.5400 | 56,200 |
| Apr 9, 2024 | 4.4700 | 4.4900 | 4.3500 | 4.4500 | 4.4500 | 41,700 |
| Apr 8, 2024 | 4.3700 | 4.4700 | 4.2800 | 4.4600 | 4.4600 | 59,200 |
| Apr 5, 2024 | 4.2200 | 4.4100 | 4.2100 | 4.3600 | 4.3600 | 59,300 |
| Apr 4, 2024 | 4.3300 | 4.3300 | 4.1500 | 4.2000 | 4.2000 | 37,200 |
| Apr 3, 2024 | 4.0600 | 4.2000 | 3.9900 | 4.2000 | 4.2000 | 18,900 |
| Apr 2, 2024 | 4.1600 | 4.1600 | 3.9700 | 4.1600 | 4.1600 | 30,100 |
| Apr 1, 2024 | 4.0000 | 4.0700 | 3.9500 | 4.0400 | 4.0400 | 213,800 |
| Mar 28, 2024 | 4.0100 | 4.0100 | 3.9600 | 3.9600 | 3.9600 | 24,000 |
| Mar 27, 2024 | 3.8900 | 3.9800 | 3.8300 | 3.9400 | 3.9400 | 12,300 |
| Mar 26, 2024 | 3.9200 | 3.9200 | 3.7500 | 3.8200 | 3.8200 | 77,200 |
| Mar 25, 2024 | 3.9700 | 4.0300 | 3.8900 | 3.9100 | 3.9100 | 31,900 |
| Mar 22, 2024 | 4.0000 | 4.0200 | 3.9000 | 3.9300 | 3.9300 | 45,600 |
| Mar 21, 2024 | 4.0300 | 4.0600 | 3.9800 | 4.0400 | 4.0400 | 11,900 |
| Mar 20, 2024 | 4.1100 | 4.1100 | 4.0000 | 4.0400 | 4.0400 | 33,700 |
| Mar 19, 2024 | 4.0500 | 4.1400 | 4.0100 | 4.0600 | 4.0600 | 26,900 |
| Mar 18, 2024 | 4.0200 | 4.1100 | 4.0100 | 4.1000 | 4.1000 | 86,800 |
| Mar 15, 2024 | 4.0000 | 4.1800 | 3.9300 | 4.0800 | 4.0800 | 143,300 |
| Mar 14, 2024 | 4.5700 | 4.5700 | 4.1800 | 4.2000 | 4.2000 | 123,700 |
| Mar 13, 2024 | 4.6300 | 4.6700 | 4.4500 | 4.4500 | 4.4500 | 62,700 |
| Mar 12, 2024 | 4.7600 | 4.7600 | 4.6000 | 4.6500 | 4.6500 | 42,600 |
| Mar 11, 2024 | 4.7800 | 4.8500 | 4.7400 | 4.7600 | 4.7600 | 11,300 |
| Mar 8, 2024 | 4.8600 | 4.9900 | 4.7600 | 4.8000 | 4.8000 | 22,600 |
| Mar 7, 2024 | 4.9200 | 4.9600 | 4.8400 | 4.9500 | 4.9500 | 5,500 |
| Mar 6, 2024 | 4.9500 | 4.9900 | 4.8500 | 4.8600 | 4.8600 | 16,900 |
| Mar 5, 2024 | 5.0500 | 5.0800 | 4.8900 | 4.8900 | 4.8900 | 33,600 |
| Mar 4, 2024 | 5.0000 | 5.1000 | 5.0000 | 5.0500 | 5.0500 | 8,800 |
| Mar 1, 2024 | 4.9900 | 5.0600 | 4.9900 | 5.0000 | 5.0000 | 24,400 |
| Feb 29, 2024 | 4.9000 | 4.9900 | 4.8900 | 4.9400 | 4.9400 | 23,100 |
| Feb 28, 2024 | 5.0000 | 5.0000 | 4.9400 | 4.9400 | 4.9400 | 8,500 |
| Feb 27, 2024 | 4.9700 | 5.0500 | 4.9500 | 5.0200 | 5.0200 | 22,100 |
| Feb 26, 2024 | 5.0000 | 5.0400 | 4.8800 | 4.8800 | 4.8800 | 23,300 |
| Feb 23, 2024 | 5.0800 | 5.1400 | 4.9700 | 5.0000 | 5.0000 | 32,100 |
| Feb 22, 2024 | 5.2000 | 5.2000 | 5.0700 | 5.1000 | 5.1000 | 21,700 |
| Feb 21, 2024 | 5.2400 | 5.3800 | 5.1900 | 5.2400 | 5.2400 | 30,600 |
| Feb 20, 2024 | 5.1600 | 5.2500 | 5.1500 | 5.2200 | 5.2200 | 7,800 |
| Feb 16, 2024 | 5.3400 | 5.3400 | 5.0400 | 5.3100 | 5.3100 | 17,100 |
| Feb 15, 2024 | 5.3400 | 5.3400 | 4.9900 | 5.1200 | 5.1200 | 13,900 |
| Feb 14, 2024 | 4.9400 | 5.0300 | 4.9000 | 4.9700 | 4.9700 | 14,600 |
| Feb 13, 2024 | 5.1000 | 5.1100 | 4.9000 | 4.9900 | 4.9900 | 21,100 |
| Feb 12, 2024 | 4.9900 | 5.2100 | 4.9900 | 5.1500 | 5.1500 | 7,100 |
| Feb 9, 2024 | 5.1400 | 5.2600 | 5.1400 | 5.2000 | 5.2000 | 3,900 |
| Feb 8, 2024 | 5.0200 | 5.2800 | 5.0200 | 5.2500 | 5.2500 | 18,400 |
| Feb 7, 2024 | 4.9300 | 5.1300 | 4.9300 | 5.1000 | 5.1000 | 14,700 |
| Feb 6, 2024 | 4.9400 | 5.0300 | 4.8900 | 5.0200 | 5.0200 | 24,000 |
| Feb 5, 2024 | 4.9500 | 5.0200 | 4.9000 | 4.9300 | 4.9300 | 14,700 |
| Feb 2, 2024 | 5.1100 | 5.2000 | 5.0800 | 5.1000 | 5.1000 | 37,300 |
| Feb 1, 2024 | 4.9900 | 5.3000 | 4.9900 | 5.1200 | 5.1200 | 22,500 |
| Jan 31, 2024 | 5.2100 | 5.3500 | 5.0900 | 5.1400 | 5.1400 | 54,700 |
| Jan 30, 2024 | 5.2500 | 5.3500 | 5.2100 | 5.2200 | 5.2200 | 37,600 |
| Jan 29, 2024 | 5.3400 | 5.3500 | 5.2500 | 5.2500 | 5.2500 | 28,300 |
| Jan 26, 2024 | 5.2000 | 5.3600 | 5.2000 | 5.3400 | 5.3400 | 105,900 |
| Jan 25, 2024 | 4.9800 | 5.1400 | 4.9600 | 5.1400 | 5.1400 | 14,500 |
| Jan 24, 2024 | 4.7500 | 4.9800 | 4.7500 | 4.9500 | 4.9500 | 33,600 |
| Jan 23, 2024 | 4.7400 | 4.8100 | 4.7400 | 4.7700 | 4.7700 | 33,100 |
| Jan 22, 2024 | 4.7000 | 4.7500 | 4.5800 | 4.7500 | 4.7500 | 14,900 |
| Jan 19, 2024 | 4.6000 | 4.6100 | 4.5400 | 4.5700 | 4.5700 | 44,500 |
| Jan 18, 2024 | 4.5500 | 4.6400 | 4.5000 | 4.5700 | 4.5700 | 33,400 |
| Jan 17, 2024 | 4.5600 | 4.5800 | 4.4300 | 4.4900 | 4.4900 | 27,900 |
| Jan 16, 2024 | 4.5100 | 4.6100 | 4.4400 | 4.5900 | 4.5900 | 18,400 |
| Jan 15, 2024 | 4.6900 | 4.6900 | 4.4300 | 4.5700 | 4.5700 | 20,500 |
| Jan 12, 2024 | 4.5700 | 4.7100 | 4.5700 | 4.6900 | 4.6900 | 36,700 |
| Jan 11, 2024 | 4.8000 | 4.8100 | 4.5500 | 4.5500 | 4.5500 | 27,300 |
| Jan 10, 2024 | 4.8600 | 4.9000 | 4.5900 | 4.5900 | 4.5900 | 15,000 |
| Jan 9, 2024 | 4.8400 | 4.9200 | 4.6900 | 4.8600 | 4.8600 | 15,800 |
| Jan 8, 2024 | 4.6900 | 4.7700 | 4.5300 | 4.7100 | 4.7100 | 41,400 |
| Jan 5, 2024 | 4.5700 | 4.7800 | 4.5700 | 4.7800 | 4.7800 | 90,200 |
| Jan 4, 2024 | 4.5200 | 4.5300 | 4.4900 | 4.5100 | 4.5100 | 2,700 |
| Jan 3, 2024 | 4.5500 | 4.5500 | 4.4000 | 4.4500 | 4.4500 | 52,400 |
| Jan 2, 2024 | 4.5600 | 4.5600 | 4.4300 | 4.4700 | 4.4700 | 29,300 |
| Dec 29, 2023 | 4.4500 | 4.5100 | 4.4200 | 4.4700 | 4.4700 | 18,100 |
| Dec 28, 2023 | 4.8700 | 4.8700 | 4.3100 | 4.4500 | 4.4500 | 75,900 |
| Dec 27, 2023 | 4.2700 | 4.5000 | 4.2700 | 4.3300 | 4.3300 | 29,300 |
| Dec 22, 2023 | 4.1700 | 4.2500 | 4.1700 | 4.2400 | 4.2400 | 19,700 |
| Dec 21, 2023 | 4.1500 | 4.1800 | 4.1000 | 4.1200 | 4.1200 | 37,300 |
| Dec 20, 2023 | 4.2000 | 4.2800 | 4.1600 | 4.1600 | 4.1600 | 24,500 |
| Dec 19, 2023 | 4.0800 | 4.2400 | 4.0800 | 4.2100 | 4.2100 | 31,700 |
| Dec 18, 2023 | 4.1900 | 4.2400 | 4.0700 | 4.1200 | 4.1200 | 45,100 |
| Dec 15, 2023 | 4.1300 | 4.1900 | 4.1000 | 4.1000 | 4.1000 | 50,400 |
| Dec 14, 2023 | 4.2200 | 4.3000 | 4.1200 | 4.1500 | 4.1500 | 36,500 |
| Dec 13, 2023 | 4.0000 | 4.2200 | 3.9800 | 4.1800 | 4.1800 | 39,900 |
| Dec 12, 2023 | 4.2900 | 4.2900 | 4.0500 | 4.0500 | 4.0500 | 32,100 |
| Dec 11, 2023 | 4.2600 | 4.3500 | 4.2500 | 4.2800 | 4.2800 | 19,300 |
| Dec 8, 2023 | 4.3600 | 4.4400 | 4.3000 | 4.3500 | 4.3500 | 41,500 |
| Dec 7, 2023 | 4.4500 | 4.4500 | 4.3300 | 4.3400 | 4.3400 | 29,600 |
| Dec 6, 2023 | 4.4100 | 4.4200 | 4.3700 | 4.3700 | 4.3700 | 93,500 |
| Dec 5, 2023 | 4.4600 | 4.4700 | 4.3900 | 4.4000 | 4.4000 | 34,300 |
| Dec 4, 2023 | 4.5300 | 4.5900 | 4.4600 | 4.4600 | 4.4600 | 43,800 |
| Dec 1, 2023 | 4.5000 | 4.5600 | 4.5000 | 4.5500 | 4.5500 | 33,500 |
| Nov 30, 2023 | 4.6300 | 4.6300 | 4.4600 | 4.5000 | 4.5000 | 18,000 |
| Nov 29, 2023 | 4.6000 | 4.6000 | 4.4400 | 4.5000 | 4.5000 | 71,600 |
| Nov 28, 2023 | 4.5200 | 4.5700 | 4.4600 | 4.5100 | 4.5100 | 53,300 |
| Nov 27, 2023 | 4.4500 | 4.5500 | 4.4500 | 4.5400 | 4.5400 | 8,600 |
| Nov 24, 2023 | 4.4900 | 4.5700 | 4.4400 | 4.5700 | 4.5700 | 26,300 |
| Nov 23, 2023 | 4.5300 | 4.5500 | 4.4800 | 4.4800 | 4.4800 | 7,000 |
| Nov 22, 2023 | 4.6700 | 4.6700 | 4.4000 | 4.5400 | 4.5400 | 33,300 |
| Nov 21, 2023 | 4.5900 | 4.6800 | 4.5900 | 4.6500 | 4.6500 | 124,900 |
| Nov 20, 2023 | 4.6100 | 4.7000 | 4.5700 | 4.7000 | 4.7000 | 41,700 |
| Nov 17, 2023 | 4.5200 | 4.6300 | 4.5000 | 4.6100 | 4.6100 | 10,700 |
| Nov 16, 2023 | 4.5500 | 4.5700 | 4.4200 | 4.5100 | 4.5100 | 30,100 |
| Nov 15, 2023 | 4.7000 | 4.7000 | 4.5400 | 4.5900 | 4.5900 | 20,400 |
| Nov 14, 2023 | 4.5200 | 4.5800 | 4.4000 | 4.5600 | 4.5600 | 19,700 |
| Nov 13, 2023 | 4.6100 | 4.6100 | 4.3300 | 4.3900 | 4.3900 | 102,300 |
| Nov 10, 2023 | 4.7800 | 4.7800 | 4.4300 | 4.4800 | 4.4800 | 190,900 |
| Nov 9, 2023 | 5.0800 | 5.0800 | 4.7000 | 4.7300 | 4.7300 | 94,500 |
| Nov 8, 2023 | 5.1100 | 5.2300 | 4.9200 | 5.0100 | 5.0100 | 22,900 |
| Nov 7, 2023 | 5.1200 | 5.2200 | 5.0900 | 5.1600 | 5.1600 | 14,300 |
| Nov 6, 2023 | 5.4500 | 5.4500 | 5.1900 | 5.2600 | 5.2600 | 29,800 |
| Nov 3, 2023 | 5.2800 | 5.4300 | 5.2800 | 5.4200 | 5.4200 | 8,400 |
| Nov 2, 2023 | 5.2300 | 5.3000 | 5.1900 | 5.2500 | 5.2500 | 69,100 |
| Nov 1, 2023 | 5.1900 | 5.2300 | 5.1500 | 5.2300 | 5.2300 | 5,800 |
| Oct 31, 2023 | 5.0100 | 5.1800 | 5.0100 | 5.1500 | 5.1500 | 8,100 |
| Oct 30, 2023 | 5.1400 | 5.1700 | 5.0800 | 5.1000 | 5.1000 | 15,700 |
| Oct 27, 2023 | 5.2200 | 5.2300 | 5.1700 | 5.1700 | 5.1700 | 4,800 |
| Oct 26, 2023 | 5.0800 | 5.2900 | 5.0800 | 5.2900 | 5.2900 | 6,500 |
| Oct 25, 2023 | 5.1100 | 5.2300 | 5.1100 | 5.2100 | 5.2100 | 11,800 |
| Oct 24, 2023 | 4.9300 | 5.1800 | 4.9300 | 5.1400 | 5.1400 | 25,400 |
| Oct 23, 2023 | 4.9100 | 5.1100 | 4.9100 | 5.0600 | 5.0600 | 20,900 |
| Oct 20, 2023 | 5.2600 | 5.2600 | 5.0700 | 5.1100 | 5.1100 | 56,900 |
| Oct 19, 2023 | 5.2100 | 5.2700 | 5.1900 | 5.2300 | 5.2300 | 50,200 |
| Oct 18, 2023 | 5.4000 | 5.4000 | 5.2800 | 5.3000 | 5.3000 | 32,100 |
| Oct 17, 2023 | 5.3700 | 5.3900 | 5.3300 | 5.3700 | 5.3700 | 47,700 |
| Oct 16, 2023 | 5.2200 | 5.4400 | 5.2200 | 5.3400 | 5.3400 | 38,900 |
| Oct 13, 2023 | 5.3300 | 5.4300 | 5.3200 | 5.3700 | 5.3700 | 50,300 |
| Oct 12, 2023 | 5.5000 | 5.5100 | 5.3400 | 5.4100 | 5.4100 | 12,900 |
| Oct 11, 2023 | 5.4300 | 5.5300 | 5.3500 | 5.4200 | 5.4200 | 69,900 |
| Oct 10, 2023 | 5.4500 | 5.5400 | 5.3800 | 5.4200 | 5.4200 | 6,800 |
| Oct 6, 2023 | 5.2000 | 5.3400 | 5.2000 | 5.3000 | 5.3000 | 7,400 |
| Oct 5, 2023 | 5.2500 | 5.2500 | 5.2000 | 5.2000 | 5.2000 | 16,700 |
| Oct 4, 2023 | 5.2800 | 5.3000 | 5.2500 | 5.2800 | 5.2800 | 26,100 |
| Oct 3, 2023 | 5.2600 | 5.3300 | 5.2400 | 5.2900 | 5.2900 | 27,900 |
| Oct 2, 2023 | 5.6300 | 5.6300 | 5.2300 | 5.3200 | 5.3200 | 32,200 |
| Sep 29, 2023 | 5.7300 | 5.7300 | 5.5800 | 5.6400 | 5.6400 | 544,600 |
| Sep 28, 2023 | 5.4600 | 5.6200 | 5.4600 | 5.5900 | 5.5900 | 38,400 |
| Sep 27, 2023 | 5.4000 | 5.6700 | 5.4000 | 5.5900 | 5.5900 | 59,600 |
| Sep 26, 2023 | 5.4900 | 5.5100 | 5.3500 | 5.3800 | 5.3800 | 13,400 |
| Sep 25, 2023 | 5.4100 | 5.5400 | 5.4000 | 5.5200 | 5.5200 | 8,500 |
| Sep 22, 2023 | 5.3700 | 5.4700 | 5.2700 | 5.4700 | 5.4700 | 45,500 |
| Sep 21, 2023 | 5.5200 | 5.5200 | 5.3500 | 5.4100 | 5.4100 | 39,200 |
| Sep 20, 2023 | 5.5700 | 5.5900 | 5.4600 | 5.5600 | 5.5600 | 7,500 |
| Sep 19, 2023 | 5.7000 | 5.7000 | 5.4700 | 5.5600 | 5.5600 | 16,600 |
| Sep 18, 2023 | 5.7300 | 5.7400 | 5.6200 | 5.6900 | 5.6900 | 8,300 |
| Sep 15, 2023 | 5.7900 | 5.9300 | 5.7200 | 5.7400 | 5.7400 | 69,200 |
| Sep 14, 2023 | 6.0100 | 6.0100 | 5.7900 | 5.8700 | 5.8700 | 23,700 |
| Sep 13, 2023 | 6.1000 | 6.2000 | 5.8500 | 5.8500 | 5.8500 | 29,400 |
| Sep 12, 2023 | 6.0400 | 6.1500 | 6.0400 | 6.1500 | 6.1500 | 35,400 |
| Sep 11, 2023 | 5.9500 | 6.0200 | 5.8500 | 6.0200 | 6.0200 | 11,500 |
| Sep 8, 2023 | 5.8900 | 5.9300 | 5.7900 | 5.8200 | 5.8200 | 16,200 |
| Sep 7, 2023 | 5.7100 | 5.7700 | 5.7100 | 5.7600 | 5.7600 | 6,200 |
| Sep 6, 2023 | 5.9200 | 5.9200 | 5.6500 | 5.8400 | 5.8400 | 26,900 |
| Sep 5, 2023 | 6.0600 | 6.0600 | 5.8200 | 5.8700 | 5.8700 | 20,000 |
| Sep 1, 2023 | 6.0400 | 6.1500 | 5.9300 | 6.0100 | 6.0100 | 32,500 |
| Aug 31, 2023 | 5.9600 | 6.0300 | 5.8800 | 6.0300 | 6.0300 | 13,900 |
| Aug 30, 2023 | 6.0000 | 6.0300 | 5.9100 | 5.9200 | 5.9200 | 12,200 |
| Aug 29, 2023 | 6.0400 | 6.0600 | 5.9100 | 5.9800 | 5.9800 | 41,300 |
| Aug 28, 2023 | 5.8500 | 6.0200 | 5.8500 | 6.0200 | 6.0200 | 12,100 |
| Aug 25, 2023 | 5.5700 | 5.8700 | 5.5700 | 5.8200 | 5.8200 | 19,200 |
| Aug 24, 2023 | 5.7400 | 5.7400 | 5.5400 | 5.7100 | 5.7100 | 35,600 |
| Aug 23, 2023 | 5.8200 | 6.0000 | 5.8000 | 5.8600 | 5.8600 | 27,700 |
| Aug 22, 2023 | 5.9400 | 5.9800 | 5.9400 | 5.9400 | 5.9400 | 11,200 |
| Aug 21, 2023 | 5.9900 | 6.0300 | 5.9200 | 5.9800 | 5.9800 | 41,700 |
| Aug 18, 2023 | 5.9300 | 5.9800 | 5.6800 | 5.9700 | 5.9700 | 38,600 |
| Aug 17, 2023 | 5.8600 | 5.9300 | 5.8600 | 5.8900 | 5.8900 | 31,300 |
| Aug 16, 2023 | 5.7300 | 5.8700 | 5.7000 | 5.8700 | 5.8700 | 51,300 |
| Aug 15, 2023 | 5.8000 | 5.8900 | 5.6400 | 5.7500 | 5.7500 | 153,700 |
| Aug 14, 2023 | 5.6400 | 5.7800 | 5.5100 | 5.7700 | 5.7700 | 63,900 |
| Aug 11, 2023 | 5.3500 | 5.6400 | 5.3500 | 5.5900 | 5.5900 | 60,700 |
| Aug 10, 2023 | 5.5500 | 5.9100 | 5.2400 | 5.3300 | 5.3300 | 102,100 |
| Aug 9, 2023 | 5.5400 | 5.5400 | 5.3400 | 5.4700 | 5.4700 | 21,800 |
| Aug 8, 2023 | 5.3400 | 5.4600 | 5.2100 | 5.4300 | 5.4300 | 20,200 |
| Aug 4, 2023 | 5.3600 | 5.4600 | 5.2900 | 5.3100 | 5.3100 | 8,000 |
| Aug 3, 2023 | 5.2900 | 5.4700 | 5.2000 | 5.4200 | 5.4200 | 24,100 |
| Aug 2, 2023 | 5.3900 | 5.3900 | 5.2500 | 5.3000 | 5.3000 | 13,800 |
| Aug 1, 2023 | 5.2100 | 5.4300 | 5.2100 | 5.3700 | 5.3700 | 34,300 |
| Jul 31, 2023 | 5.2200 | 5.3400 | 5.1600 | 5.2800 | 5.2800 | 57,300 |
| Jul 28, 2023 | 5.0500 | 5.2000 | 5.0400 | 5.1800 | 5.1800 | 12,200 |
| Jul 27, 2023 | 5.1500 | 5.1600 | 5.0700 | 5.0800 | 5.0800 | 7,000 |
| Jul 26, 2023 | 5.2000 | 5.2000 | 4.9800 | 5.1800 | 5.1800 | 11,100 |
| Jul 25, 2023 | 5.0400 | 5.2500 | 5.0200 | 5.2400 | 5.2400 | 46,400 |
| Jul 24, 2023 | 5.1700 | 5.2000 | 4.7600 | 5.0900 | 5.0900 | 77,800 |
| Jul 21, 2023 | 5.0000 | 5.1500 | 4.9500 | 5.1000 | 5.1000 | 117,800 |
| Jul 20, 2023 | 4.7900 | 4.9900 | 4.6800 | 4.9900 | 4.9900 | 102,700 |
| Jul 19, 2023 | 4.5000 | 4.8300 | 4.4500 | 4.7800 | 4.7800 | 158,000 |
| Jul 18, 2023 | 3.9500 | 4.4500 | 3.9500 | 4.4200 | 4.4200 | 300,700 |
| Jul 17, 2023 | 3.9800 | 4.0000 | 3.9300 | 3.9700 | 3.9700 | 43,200 |
| Jul 14, 2023 | 4.1100 | 4.1100 | 3.9500 | 3.9800 | 3.9800 | 83,900 |
| Jul 13, 2023 | 4.0000 | 4.0300 | 3.9600 | 4.0200 | 4.0200 | 160,600 |
| Jul 12, 2023 | 3.9900 | 3.9900 | 3.8700 | 3.9000 | 3.9000 | 86,100 |
| Jul 11, 2023 | 3.9600 | 4.0000 | 3.9100 | 3.9100 | 3.9100 | 26,800 |
| Jul 10, 2023 | 3.9800 | 4.0400 | 3.9100 | 3.9200 | 3.9200 | 53,900 |
| Jul 7, 2023 | 3.9500 | 4.0100 | 3.9200 | 3.9200 | 3.9200 | 104,800 |
| Jul 6, 2023 | 4.0300 | 4.0300 | 3.8500 | 3.9100 | 3.9100 | 48,800 |
| Jul 5, 2023 | 4.0500 | 4.0500 | 3.9000 | 3.9800 | 3.9800 | 22,300 |
| Jul 4, 2023 | 3.8500 | 3.9800 | 3.8500 | 3.9600 | 3.9600 | 26,000 |
| Jun 30, 2023 | 3.8700 | 3.8800 | 3.8000 | 3.8400 | 3.8400 | 120,900 |
| Jun 29, 2023 | 3.8600 | 3.9200 | 3.8100 | 3.8500 | 3.8500 | 54,200 |
| Jun 28, 2023 | 3.8500 | 3.8600 | 3.8200 | 3.8300 | 3.8300 | 105,400 |
| Jun 27, 2023 | 3.8600 | 3.8900 | 3.8200 | 3.8400 | 3.8400 | 29,000 |
| Jun 26, 2023 | 3.8000 | 3.8300 | 3.8000 | 3.8300 | 3.8300 | 4,500 |
| Jun 23, 2023 | 3.8100 | 3.8300 | 3.7700 | 3.8100 | 3.8100 | 45,900 |
| Jun 22, 2023 | 3.9500 | 3.9500 | 3.7400 | 3.9200 | 3.9200 | 31,100 |
| Jun 21, 2023 | 4.0300 | 4.1100 | 3.9200 | 3.9500 | 3.9500 | 15,900 |
| Jun 20, 2023 | 4.0200 | 4.0200 | 3.9500 | 3.9700 | 3.9700 | 29,900 |
| Jun 19, 2023 | 4.1200 | 4.1300 | 4.1100 | 4.1300 | 4.1300 | 2,500 |
| Jun 16, 2023 | 4.0800 | 4.1600 | 4.0500 | 4.1300 | 4.1300 | 16,500 |
| Jun 15, 2023 | 4.0200 | 4.1100 | 4.0000 | 4.0900 | 4.0900 | 12,600 |
| Jun 14, 2023 | 3.9600 | 4.0600 | 3.9600 | 4.0300 | 4.0300 | 4,000 |
| Jun 13, 2023 | 4.0300 | 4.1500 | 4.0300 | 4.0800 | 4.0800 | 12,600 |
| Jun 12, 2023 | 4.1300 | 4.1300 | 3.9100 | 3.9700 | 3.9700 | 25,900 |
| Jun 9, 2023 | 4.1600 | 4.1600 | 4.0500 | 4.1000 | 4.1000 | 14,000 |
| Jun 8, 2023 | 4.3000 | 4.3000 | 4.1600 | 4.2100 | 4.2100 | 11,200 |
| Jun 7, 2023 | 4.4300 | 4.4500 | 4.3300 | 4.4100 | 4.4100 | 12,900 |
| Jun 6, 2023 | 4.3300 | 4.4400 | 4.2800 | 4.4000 | 4.4000 | 41,300 |
| Jun 5, 2023 | 4.4000 | 4.5500 | 4.2400 | 4.3000 | 4.3000 | 44,700 |
| Jun 2, 2023 | 4.3400 | 4.5100 | 4.3400 | 4.5100 | 4.5100 | 32,000 |
| Jun 1, 2023 | 3.9900 | 4.3400 | 3.9900 | 4.3200 | 4.3200 | 50,900 |
| May 31, 2023 | 4.0700 | 4.1800 | 4.0700 | 4.1100 | 4.1100 | 13,100 |
| May 30, 2023 | 4.2200 | 4.2300 | 4.1000 | 4.2200 | 4.2200 | 37,200 |
| May 29, 2023 | 4.1600 | 4.2100 | 4.1600 | 4.2100 | 4.2100 | 4,900 |
| May 26, 2023 | 4.1900 | 4.2100 | 4.1000 | 4.1700 | 4.1700 | 29,300 |
| May 25, 2023 | 4.1600 | 4.2200 | 4.1000 | 4.1700 | 4.1700 | 15,500 |
| May 24, 2023 | 4.3000 | 4.3800 | 4.2400 | 4.2900 | 4.2900 | 15,100 |
| May 23, 2023 | 4.2600 | 4.3800 | 4.2100 | 4.3500 | 4.3500 | 21,600 |
| May 19, 2023 | 4.3000 | 4.3300 | 4.1600 | 4.2100 | 4.2100 | 15,600 |
| May 18, 2023 | 4.1400 | 4.2900 | 4.1400 | 4.2900 | 4.2900 | 3,400 |
| May 17, 2023 | 4.0800 | 4.2400 | 4.0800 | 4.1900 | 4.1900 | 15,500 |
| May 16, 2023 | 4.0900 | 4.1400 | 4.0600 | 4.1000 | 4.1000 | 12,300 |
| May 15, 2023 | 4.1600 | 4.2000 | 4.1200 | 4.1400 | 4.1400 | 19,300 |
| May 12, 2023 | 4.2600 | 4.2900 | 4.1500 | 4.2300 | 4.2300 | 33,000 |
| May 11, 2023 | 4.3400 | 4.3400 | 4.1400 | 4.1800 | 4.1800 | 31,900 |
| May 10, 2023 | 4.4800 | 4.4800 | 4.2000 | 4.3200 | 4.3200 | 101,100 |
| May 9, 2023 | 4.0200 | 4.1500 | 3.9300 | 4.1100 | 4.1100 | 76,300 |
| May 8, 2023 | 4.1800 | 4.1800 | 3.9900 | 4.0200 | 4.0200 | 107,200 |
| May 5, 2023 | 3.9300 | 4.0500 | 3.8800 | 4.0300 | 4.0300 | 74,300 |
| May 4, 2023 | 3.8000 | 3.8200 | 3.7200 | 3.8100 | 3.8100 | 122,800 |
| May 3, 2023 | 3.8500 | 3.8500 | 3.7000 | 3.8000 | 3.8000 | 92,500 |
| May 2, 2023 | 4.0600 | 4.0600 | 3.8500 | 3.9100 | 3.9100 | 115,800 |
| May 1, 2023 | 4.2700 | 4.2700 | 4.0500 | 4.0800 | 4.0800 | 32,200 |
| Apr 28, 2023 | 4.0600 | 4.3300 | 4.0500 | 4.2600 | 4.2600 | 42,900 |
| Apr 27, 2023 | 4.0600 | 4.1500 | 4.0100 | 4.0300 | 4.0300 | 57,800 |
| Apr 26, 2023 | 4.2400 | 4.3100 | 4.0300 | 4.0700 | 4.0700 | 58,900 |
Related Tickers
TCW.TO Trican Well Service Ltd.
4.3300
+2.12%
STEP.TO STEP Energy Services Ltd.
4.0400
+1.00%
TOT.TO Total Energy Services Inc.
10.10
+2.12%
SHLE.TO Source Energy Services Ltd.
16.70
+7.12%
PSI.TO Pason Systems Inc.
15.98
-1.66%
NOA.TO North American Construction Group Ltd.
30.18
+1.24%
CEU.TO CES Energy Solutions Corp.
5.68
+5.19%
EFX.TO Enerflex Ltd.
8.11
+3.44%
ACDC ProFrac Holding Corp.
8.23
+1.60%
MCB.TO McCoy Global Inc.
1.9600
+0.51%