CFW.TO - Calfrac Well Services Ltd.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20175.335.415.175.175.1795,989
Dec 12, 20175.485.545.285.345.34850,400
Dec 11, 20175.455.625.315.475.47425,600
Dec 08, 20175.725.725.435.525.52487,700
Dec 07, 20175.605.715.595.605.60296,800
Dec 06, 20175.935.935.555.605.60576,500
Dec 05, 20176.226.275.976.006.00286,100
Dec 04, 20176.266.276.136.256.25470,800
Dec 01, 20176.306.406.216.286.28617,700
Nov 30, 20176.016.346.016.156.15539,000
Nov 29, 20176.096.205.876.006.00273,600
Nov 28, 20176.186.226.096.116.11401,800
Nov 27, 20176.386.396.086.206.20514,600
Nov 24, 20176.396.506.356.396.39379,500
Nov 23, 20176.096.516.096.296.29731,200
Nov 22, 20176.206.265.615.995.992,054,000
Nov 21, 20176.006.275.956.146.14493,200
Nov 20, 20175.916.015.815.935.93343,400
Nov 17, 20175.886.105.885.965.96477,500
Nov 16, 20175.605.875.595.805.801,197,900
Nov 15, 20175.575.795.465.645.641,036,700
Nov 14, 20175.775.775.545.655.651,032,000
Nov 13, 20175.946.105.775.845.84803,900
Nov 10, 20175.916.045.865.955.951,255,900
Nov 09, 20175.595.905.595.855.85485,700
Nov 08, 20175.615.765.555.605.601,991,000
Nov 07, 20175.605.665.305.645.64628,600
Nov 06, 20175.425.635.315.605.602,651,800
Nov 03, 20175.185.415.105.365.36888,800
Nov 02, 20175.275.305.115.165.16475,800
Nov 01, 20175.305.355.205.245.241,616,700
Oct 31, 20175.205.235.085.205.201,219,200
Oct 30, 20174.995.204.995.185.18795,000
Oct 27, 20174.985.094.884.964.961,420,200
Oct 26, 20174.945.054.604.844.842,085,300
Oct 25, 20174.624.704.514.614.61580,000
Oct 24, 20174.504.684.504.634.63330,100
Oct 23, 20174.634.644.384.504.50310,200
Oct 20, 20174.624.684.554.614.6193,100
Oct 19, 20174.584.724.474.654.65701,800
Oct 18, 20174.824.854.614.634.63229,800
Oct 17, 20174.824.884.784.804.80191,000
Oct 16, 20174.804.894.754.834.83273,100
Oct 13, 20174.804.924.684.744.74261,000
Oct 12, 20175.085.084.744.804.80361,600
Oct 11, 20175.025.105.015.085.08210,700
Oct 10, 20175.055.164.985.005.00337,300
Oct 06, 20175.045.044.905.015.01381,000
Oct 05, 20175.105.205.035.125.12427,000
Oct 04, 20175.085.235.065.085.08455,600
Oct 03, 20175.005.114.965.085.08411,000
Oct 02, 20175.005.034.904.944.94516,600
Sep 29, 20174.995.134.995.075.07495,300
Sep 28, 20174.985.054.855.015.01930,700
Sep 27, 20174.924.984.834.944.94566,900
Sep 26, 20174.864.944.584.924.92694,200
Sep 25, 20174.824.914.804.914.91892,500
Sep 22, 20174.744.774.614.764.76278,700
Sep 21, 20174.564.834.564.774.771,228,200
Sep 20, 20174.454.644.414.614.611,017,200
Sep 19, 20174.364.504.294.404.40596,300
Sep 18, 20174.204.394.174.384.38284,300
Sep 15, 20174.194.243.994.204.20570,400
Sep 14, 20174.324.324.114.184.18493,800
Sep 13, 20174.124.364.114.314.316,329,000
Sep 12, 20173.864.093.854.074.071,783,200
Sep 11, 20173.883.903.813.833.83268,000
Sep 08, 20173.883.923.763.913.91398,000
Sep 07, 20173.793.943.783.883.88392,400
Sep 06, 20173.823.863.723.853.85417,500
Sep 05, 20173.753.823.723.763.76371,100
Sep 01, 20173.743.743.633.703.70172,600
Aug 31, 20173.543.713.513.693.69328,600
Aug 30, 20173.423.543.383.493.49311,300
Aug 29, 20173.463.483.423.453.45157,900
Aug 28, 20173.433.493.363.473.47110,300
Aug 25, 20173.493.503.373.403.40313,500
Aug 24, 20173.463.493.353.373.37146,600
Aug 23, 20173.393.493.303.473.472,293,700
Aug 22, 20173.313.403.283.383.38131,900
Aug 21, 20173.283.333.273.323.32196,900
Aug 18, 20173.313.373.263.303.30292,000
Aug 17, 20173.253.353.253.313.31117,700
Aug 16, 20173.313.313.243.283.281,113,700
Aug 15, 20173.313.343.253.273.27339,900
Aug 14, 20173.303.383.303.333.33205,300
Aug 11, 20173.433.473.313.373.37350,000
Aug 10, 20173.403.433.343.393.39346,400
Aug 09, 20173.463.463.323.363.36128,300
Aug 08, 20173.453.473.333.373.37263,000
Aug 04, 20173.433.543.353.453.45244,700
Aug 03, 20173.343.433.323.353.35407,500
Aug 02, 20173.343.403.213.333.33957,200
Aug 01, 20173.343.433.283.343.34475,100
Jul 31, 20173.403.443.253.383.38465,000
Jul 28, 20173.503.573.463.483.48312,100
Jul 27, 20173.523.583.463.483.48716,700
Jul 26, 20173.803.903.493.553.552,264,400
Jul 25, 20173.253.373.243.353.35893,400
Jul 24, 20173.333.333.143.193.193,222,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...