U.S. Markets close in 2 hrs 21 mins

Calfrac Well Services Ltd. (CFW.TO)

Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
4.35-0.03 (-0.68%)
As of 1:22PM EDT. Market open.
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 20174.364.504.334.354.35421,432
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...