Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Calfrac Well Services (TSX: CFW )

4.140 +0.020 (+0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 2.140 2.220 2.080 2.140 102,592 -0.05(-2.28%)
May 30, 2019 2.180 2.230 2.110 2.190 341,176 +0.02(+0.92%)
May 29, 2019 2.250 2.270 2.150 2.170 852,092 -0.11(-4.82%)
May 28, 2019 2.360 2.360 2.260 2.280 101,667 -0.09(-3.80%)
May 27, 2019 2.320 2.390 2.240 2.370 81,129 +0.06(+2.60%)
May 24, 2019 2.330 2.330 2.230 2.310 798,234 +0.03(+1.32%)
May 23, 2019 2.420 2.430 2.210 2.280 405,717 -0.24(-9.52%)
May 22, 2019 2.720 2.720 2.460 2.520 295,205 -0.19(-7.01%)
May 21, 2019 2.630 2.720 2.590 2.710 100,025 +0.04(+1.50%)
May 17, 2019 2.670 2.670 2.670 0 -0.10(-3.61%)
May 16, 2019 2.800 2.830 2.770 2.770 45,007 +0.00(+0.00%)
May 15, 2019 2.750 2.810 2.700 2.770 97,859 -0.01(-0.36%)
May 14, 2019 2.640 2.780 2.640 2.780 206,135 +0.14(+5.30%)
May 13, 2019 2.790 2.790 2.620 2.640 151,565 -0.12(-4.35%)
May 10, 2019 2.780 2.800 2.700 2.760 156,590 -0.05(-1.78%)
May 09, 2019 2.780 2.810 2.710 2.810 188,654 +0.02(+0.72%)
May 08, 2019 2.800 2.900 2.780 2.790 205,255 -0.01(-0.36%)
May 07, 2019 2.780 2.810 2.700 2.800 257,085 -0.06(-2.10%)
May 06, 2019 2.770 2.860 2.720 2.860 157,361 +0.06(+2.14%)
May 03, 2019 2.830 2.880 2.740 2.800 248,008 -0.01(-0.36%)
May 02, 2019 2.850 2.910 2.780 2.810 330,037 -0.15(-5.07%)
May 01, 2019 3.080 3.210 2.890 2.960 790,992 -0.17(-5.43%)
Apr 30, 2019 3.270 3.410 3.110 3.130 345,558 -0.10(-3.10%)
Apr 29, 2019 3.230 3.320 3.190 3.230 171,084 -0.04(-1.22%)
Apr 26, 2019 3.370 3.380 3.210 3.270 355,942 -0.15(-4.39%)
Apr 25, 2019 3.660 3.660 3.320 3.420 328,354 -0.24(-6.56%)
Apr 24, 2019 3.810 3.820 3.650 3.660 162,282 -0.18(-4.69%)
Apr 23, 2019 3.890 3.930 3.790 3.840 249,005 -0.03(-0.78%)
Apr 22, 2019 3.720 3.950 3.700 3.870 244,476 +0.18(+4.88%)
Apr 18, 2019 3.690 3.690 3.690 0 -0.02(-0.54%)
Apr 17, 2019 3.690 3.740 3.650 3.710 133,830 +0.04(+1.09%)
Apr 16, 2019 3.630 3.680 3.540 3.670 107,363 +0.06(+1.66%)
Apr 15, 2019 3.710 3.710 3.580 3.610 117,896 -0.07(-1.90%)
Apr 12, 2019 3.700 3.780 3.660 3.680 118,780 +0.02(+0.55%)
Apr 11, 2019 3.610 3.740 3.430 3.660 294,635 -0.10(-2.66%)
Apr 10, 2019 3.700 3.830 3.690 3.760 144,977 +0.07(+1.90%)
Apr 09, 2019 3.690 3.700 3.570 3.690 207,495 -0.14(-3.66%)
Apr 08, 2019 3.860 3.890 3.730 3.830 276,620 +0.01(+0.26%)
Apr 05, 2019 3.650 3.840 3.650 3.820 751,862 +0.18(+4.95%)
Apr 04, 2019 3.540 3.670 3.530 3.640 226,330 +0.08(+2.25%)
Apr 03, 2019 3.580 3.670 3.530 3.560 393,452 -0.03(-0.84%)
Apr 02, 2019 3.480 3.610 3.410 3.590 343,697 +0.11(+3.16%)
Apr 01, 2019 3.370 3.490 3.330 3.480 1,144,119 +0.13(+3.88%)
Mar 29, 2019 3.350 3.400 3.250 3.350 150,577 +0.06(+1.82%)
Mar 28, 2019 3.220 3.300 3.120 3.290 175,433 +0.04(+1.23%)
Mar 27, 2019 3.360 3.400 3.230 3.250 331,295 -0.10(-2.99%)
Mar 26, 2019 3.450 3.560 3.320 3.350 391,053 -0.05(-1.47%)
Mar 25, 2019 3.350 3.490 3.310 3.400 288,838 +0.01(+0.29%)
Mar 22, 2019 3.490 3.490 3.380 3.390 147,054 -0.14(-3.97%)
Mar 21, 2019 3.540 3.620 3.450 3.530 156,589 -0.03(-0.84%)
Mar 20, 2019 3.440 3.620 3.380 3.560 362,753 +0.11(+3.19%)
Mar 19, 2019 3.620 3.620 3.430 3.450 204,645 -0.13(-3.63%)
Mar 18, 2019 3.290 3.630 3.290 3.580 633,404 +0.29(+8.81%)
Mar 15, 2019 3.320 3.320 3.240 3.290 386,133 -0.05(-1.50%)
Mar 14, 2019 3.430 3.460 3.330 3.340 185,897 -0.09(-2.62%)
Mar 13, 2019 3.480 3.530 3.400 3.430 204,354 +0.01(+0.29%)
Mar 12, 2019 3.300 3.510 3.300 3.420 367,401 +0.13(+3.95%)
Mar 11, 2019 3.250 3.340 3.250 3.290 77,104 +0.06(+1.86%)
Mar 08, 2019 3.150 3.260 3.080 3.230 94,039 -0.01(-0.31%)
Mar 07, 2019 3.170 3.270 3.120 3.240 196,841 -0.02(-0.61%)
Mar 06, 2019 3.370 3.470 3.230 3.260 362,852 -0.13(-3.83%)
Mar 05, 2019 3.490 3.510 3.340 3.390 456,389 -0.07(-2.02%)
Mar 04, 2019 3.600 3.700 3.440 3.460 435,425 -0.08(-2.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.