CFW.TO - Calfrac Well Services Ltd.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov 14, 20191.11001.12001.07001.10001.100019,226
Nov 13, 20191.16001.16001.11001.14001.140063,300
Nov 12, 20191.23001.23001.18001.20001.200043,600
Nov 11, 20191.21001.24001.20001.23001.230020,300
Nov 08, 20191.25001.27001.24001.24001.240075,400
Nov 07, 20191.25001.29001.25001.26001.26001,081,200
Nov 06, 20191.30001.30001.21001.26001.260053,600
Nov 05, 20191.26001.27001.22001.27001.270026,400
Nov 04, 20191.13001.27001.13001.23001.2300118,200
Nov 01, 20191.10001.13001.10001.11001.110097,000
Oct 31, 20191.12001.14001.12001.12001.120034,200
Oct 30, 20191.15001.19001.13001.18001.180046,100
Oct 29, 20191.12001.14001.11001.13001.1300116,400
Oct 28, 20191.15001.21001.15001.15001.1500185,800
Oct 25, 20191.15001.17001.13001.15001.1500157,300
Oct 24, 20191.13001.16001.10001.15001.15001,010,700
Oct 23, 20191.22001.23001.14001.19001.1900164,500
Oct 22, 20191.26001.30001.22001.26001.2600157,200
Oct 21, 20191.25001.32001.25001.27001.270097,000
Oct 18, 20191.28001.31001.27001.30001.300097,500
Oct 17, 20191.29001.29001.25001.27001.270044,300
Oct 16, 20191.25001.30001.25001.30001.300055,400
Oct 15, 20191.26001.30001.22001.26001.260082,900
Oct 11, 20191.29001.32001.28001.28001.280081,400
Oct 10, 20191.32001.34001.27001.30001.3000205,300
Oct 09, 20191.30001.39001.30001.32001.3200281,600
Oct 08, 20191.32001.38001.32001.33001.330062,800
Oct 07, 20191.37001.39001.36001.36001.3600211,600
Oct 04, 20191.38001.43001.32001.37001.3700226,600
Oct 03, 20191.27001.38001.24001.35001.3500138,300
Oct 02, 20191.44001.44001.27001.27001.2700213,800
Oct 01, 20191.55001.55001.37001.39001.3900328,900
Sep 30, 20191.60001.60001.53001.57001.5700136,800
Sep 27, 20191.67001.67001.60001.62001.6200392,900
Sep 26, 20191.70001.76001.68001.68001.6800153,400
Sep 25, 20191.70001.75001.65001.72001.7200168,500
Sep 24, 20191.80001.80001.69001.72001.7200115,200
Sep 23, 20191.70001.82001.70001.80001.800073,800
Sep 20, 20191.63001.73001.55001.69001.6900282,700
Sep 19, 20191.67001.67001.61001.63001.630076,200
Sep 18, 20191.73001.73001.63001.65001.6500205,300
Sep 17, 20191.76001.76001.64001.73001.730088,000
Sep 16, 20191.86001.86001.72001.76001.7600227,300
Sep 13, 20191.67001.67001.60001.64001.6400141,400
Sep 12, 20191.75001.75001.56001.65001.6500351,500
Sep 11, 20191.72001.79001.66001.72001.7200226,400
Sep 10, 20191.65001.92001.64001.71001.7100387,400
Sep 09, 20191.65001.72001.63001.65001.6500386,700
Sep 06, 20191.67001.69001.61001.64001.6400210,900
Sep 05, 20191.56001.71001.53001.65001.6500356,800
Sep 04, 20191.58001.60001.53001.55001.550075,300
Sep 03, 20191.52001.57001.50001.57001.570076,700
Aug 30, 20191.55001.59001.51001.57001.5700601,800
Aug 29, 20191.52001.55001.48001.54001.5400118,300
Aug 28, 20191.37001.49001.37001.43001.4300310,400
Aug 27, 20191.42001.44001.32001.36001.3600317,400
Aug 26, 20191.54001.54001.42001.42001.420093,700
Aug 23, 20191.58001.58001.50001.51001.510074,500
Aug 22, 20191.55001.65001.51001.60001.6000439,200
Aug 21, 20191.57001.60001.52001.55001.5500158,200
Aug 20, 20191.58001.59001.54001.55001.5500105,000
Aug 19, 20191.52001.62001.48001.60001.6000243,900
Aug 16, 20191.39001.51001.38001.50001.5000371,000
Aug 15, 20191.38001.45001.36001.40001.4000769,500
Aug 14, 20191.48001.49001.38001.42001.4200624,500
Aug 13, 20191.48001.58001.46001.50001.5000861,500
Aug 12, 20191.51001.52001.48001.50001.5000153,400
Aug 09, 20191.54001.56001.46001.53001.5300199,800
Aug 08, 20191.51001.54001.48001.51001.5100210,000
Aug 07, 20191.60001.62001.41001.50001.5000919,600
Aug 06, 20191.65001.66001.59001.61001.6100458,300
Aug 02, 20191.70001.73001.68001.70001.7000637,600
Aug 01, 20191.69001.75001.68001.69001.6900143,200
Jul 31, 20191.79001.79001.70001.78001.7800204,800
Jul 30, 20191.75001.85001.65001.76001.7600347,300
Jul 29, 20191.83001.83001.72001.75001.7500129,600
Jul 26, 20191.85001.85001.73001.75001.7500149,800
Jul 25, 20191.96001.96001.79001.83001.8300416,300
Jul 24, 20192.04002.05001.93001.96001.9600294,700
Jul 23, 20192.09002.14002.03002.05002.0500315,800
Jul 22, 20192.03002.14002.03002.08002.0800216,800
Jul 19, 20191.99002.06001.99002.03002.0300145,600
Jul 18, 20191.99002.01001.93001.97001.970082,000
Jul 17, 20192.01002.04001.94002.01002.010058,200
Jul 16, 20192.07002.08001.99002.01002.010055,300
Jul 15, 20192.09002.10002.05002.07002.070047,400
Jul 12, 20192.11002.13002.08002.09002.0900107,000
Jul 11, 20192.10002.12002.08002.12002.120081,100
Jul 10, 20192.01002.11002.01002.09002.0900133,900
Jul 09, 20191.97001.99001.94001.97001.9700768,600
Jul 08, 20191.97001.99001.94001.99001.9900116,300
Jul 05, 20191.95002.00001.94001.97001.9700178,100
Jul 04, 20192.02002.02001.94001.96001.960095,900
Jul 03, 20192.02002.03001.95001.99001.9900154,500
Jul 02, 20192.09002.10001.95002.04002.0400214,100
Jun 28, 20192.12002.13002.06002.08002.0800132,600
Jun 27, 20192.20002.20002.10002.12002.120093,000
Jun 26, 20192.05002.24002.05002.20002.2000838,900
Jun 25, 20192.01002.04001.95002.04002.0400164,000
Jun 24, 20192.03002.05002.00002.00002.0000209,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...