U.S. Markets closed

Calfrac Well Services Ltd. (CFW.TO)


Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
3.21+0.10 (+3.22%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 20173.173.293.093.213.211,366,900
Jul 20, 20173.213.223.083.113.11697,300
Jul 19, 20172.853.162.853.153.15556,300
Jul 18, 20173.003.002.802.902.90574,600
Jul 17, 20172.662.922.662.852.85720,300
Jul 14, 20172.802.802.652.682.68419,800
Jul 13, 20172.702.782.632.712.71485,400
Jul 12, 20172.652.712.632.642.64279,500
Jul 11, 20172.512.622.502.602.60256,600
Jul 10, 20172.492.572.442.552.55375,300
Jul 07, 20172.392.512.362.512.51306,400
Jul 06, 20172.422.552.342.472.472,507,200
Jul 05, 20172.542.542.312.382.38345,700
Jul 04, 20172.602.602.462.552.55116,000
Jun 30, 20172.412.522.372.512.51307,800
Jun 29, 20172.412.532.312.382.383,004,600
Jun 28, 20172.452.462.362.402.40404,300
Jun 27, 20172.342.432.312.422.42749,100
Jun 26, 20172.492.492.232.302.30850,600
Jun 23, 20172.482.492.402.472.47573,000
Jun 22, 20172.482.582.422.452.45893,200
Jun 21, 20172.772.802.442.452.45866,300
Jun 20, 20172.862.892.662.742.74749,900
Jun 19, 20173.013.022.932.952.95727,800
Jun 16, 20173.043.042.963.003.00156,900
Jun 15, 20173.113.172.983.013.01385,200
Jun 14, 20173.283.293.113.133.13902,700
Jun 13, 20173.273.333.213.313.31290,200
Jun 12, 20173.353.353.233.273.27327,800
Jun 09, 20173.243.333.193.293.293,880,600
Jun 08, 20173.143.293.143.233.23363,500
Jun 07, 20173.263.313.133.163.16700,000
Jun 06, 20173.263.363.213.303.30328,500
Jun 05, 20173.293.333.163.283.28298,100
Jun 02, 20173.303.343.223.283.28153,000
Jun 01, 20173.323.403.263.343.34339,900
May 31, 20173.263.323.053.303.30407,600
May 30, 20173.373.373.233.293.29373,800
May 29, 20173.393.403.353.393.39250,400
May 26, 20173.473.523.353.383.38715,400
May 25, 20173.603.693.373.413.41689,300
May 24, 20173.693.703.493.623.62658,000
May 23, 20173.643.703.563.663.66432,800
May 19, 20173.503.653.493.623.62514,500
May 18, 20173.403.513.353.443.44458,700
May 17, 20173.493.513.413.433.43267,500
May 16, 20173.603.653.453.493.49465,900
May 15, 20173.633.723.543.593.59698,600
May 12, 20173.593.593.483.513.51275,000
May 11, 20173.553.683.523.543.54412,600
May 10, 20173.343.543.293.493.49498,500
May 09, 20173.423.423.263.293.29169,500
May 08, 20173.403.453.293.413.41378,000
May 05, 20173.203.453.183.403.40702,600
May 04, 20173.243.283.153.163.16450,800
May 03, 20173.373.423.293.303.30512,500
May 02, 20173.373.403.253.303.30500,000
May 01, 20173.443.453.313.343.34238,400
Apr 28, 20173.383.593.383.473.47541,900
Apr 27, 20173.593.593.223.363.36720,900
Apr 26, 20173.693.703.513.573.57566,500
Apr 25, 20173.423.513.353.453.45468,800
Apr 24, 20173.553.553.403.453.45417,700
Apr 21, 20173.663.673.493.533.53419,000
Apr 20, 20173.653.713.583.663.66276,100
Apr 19, 20173.833.893.653.663.66517,700
Apr 18, 20173.843.903.803.823.82267,600
Apr 17, 20173.803.893.783.873.87961,900
Apr 13, 20173.994.013.773.803.801,349,600
Apr 12, 20174.064.153.853.963.96762,100
Apr 11, 20174.074.093.904.064.06613,900
Apr 10, 20173.954.063.904.034.03652,500
Apr 07, 20173.753.863.753.853.85254,700
Apr 06, 20173.643.773.573.753.75195,400
Apr 05, 20173.903.923.633.643.64561,400
Apr 04, 20173.573.793.563.753.75329,800
Apr 03, 20173.523.593.443.553.55272,500
Mar 31, 20173.503.563.443.543.54163,500
Mar 30, 20173.623.653.503.523.52366,800
Mar 29, 20173.463.593.403.523.52235,000
Mar 28, 20173.233.453.223.393.39524,100
Mar 27, 20173.163.253.073.233.23161,400
Mar 24, 20173.123.213.093.173.17241,800
Mar 23, 20173.153.253.093.123.12653,300
Mar 22, 20173.223.302.983.163.16832,800
Mar 21, 20173.343.343.073.123.12260,600
Mar 20, 20173.333.393.253.303.30126,700
Mar 17, 20173.503.513.343.363.36325,200
Mar 16, 20173.423.463.353.463.46156,600
Mar 15, 20173.283.473.283.403.40395,200
Mar 14, 20173.343.343.173.223.22651,800
Mar 13, 20173.313.383.303.363.36206,200
Mar 10, 20173.563.563.253.303.30771,400
Mar 09, 20173.543.643.303.513.51556,500
Mar 08, 20173.783.783.463.553.55609,900
Mar 07, 20173.993.993.713.823.82435,800
Mar 06, 20174.024.023.843.963.96367,500
Mar 03, 20173.764.053.734.004.00365,600
Mar 02, 20173.833.843.703.743.74308,300
Mar 01, 20173.773.903.763.833.83343,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...