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

Calfrac Well Services (TSX: CFW )

3.950 -0.060 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Jun 17, 2024 4.060 4.060 3.900 3.950 24,005 -0.06(-1.50%)
Jun 14, 2024 4.000 4.030 4.000 4.010 44,040 +0.01(+0.25%)
Jun 13, 2024 4.100 4.120 4.000 4.000 50,760 -0.05(-1.23%)
Jun 12, 2024 4.100 4.170 4.050 4.050 30,129 -0.01(-0.25%)
Jun 11, 2024 4.160 4.210 4.020 4.060 34,218 -0.05(-1.22%)
Jun 10, 2024 4.090 4.210 4.080 4.110 24,548 -0.03(-0.72%)
Jun 07, 2024 4.110 4.170 4.090 4.140 10,800 +0.02(+0.49%)
Jun 06, 2024 4.010 4.200 4.010 4.120 11,100 +0.05(+1.23%)
Jun 05, 2024 4.060 4.150 4.060 4.070 9,547 +0.01(+0.25%)
Jun 04, 2024 4.020 4.120 4.000 4.060 109,864 -0.02(-0.49%)
Jun 03, 2024 4.240 4.260 4.030 4.080 39,772 -0.09(-2.16%)
May 31, 2024 4.120 4.230 4.080 4.170 43,165 +0.06(+1.46%)
May 30, 2024 4.110 4.180 4.070 4.110 64,006 -0.03(-0.72%)
May 29, 2024 4.250 4.250 4.080 4.140 32,559 -0.14(-3.27%)
May 28, 2024 4.460 4.460 4.280 4.280 55,128 -0.09(-2.06%)
May 27, 2024 4.520 4.520 4.310 4.370 17,504 +0.00(+0.00%)
May 24, 2024 4.290 4.640 4.290 4.370 41,780 +0.13(+3.07%)
May 23, 2024 4.210 4.290 4.200 4.240 28,102 +0.07(+1.68%)
May 22, 2024 4.000 4.190 4.000 4.170 53,341 +0.17(+4.25%)
May 21, 2024 4.050 4.100 3.980 4.000 30,388 -0.10(-2.44%)
May 17, 2024 4.100 0 +0.04(+0.99%)
May 16, 2024 4.030 4.130 4.030 4.060 34,020 -0.01(-0.25%)
May 15, 2024 4.080 4.120 4.030 4.070 24,307 -0.03(-0.73%)
May 14, 2024 4.110 4.140 4.050 4.100 38,605 -0.02(-0.49%)
May 13, 2024 4.020 4.400 4.020 4.120 13,161 +0.08(+1.98%)
May 10, 2024 4.150 4.230 4.030 4.040 56,094 -0.11(-2.65%)
May 09, 2024 4.340 4.340 3.990 4.150 111,300 +0.05(+1.22%)
May 08, 2024 4.110 4.160 3.970 4.100 35,610 +0.04(+0.99%)
May 07, 2024 4.080 4.130 4.020 4.060 62,592 -0.12(-2.87%)
May 06, 2024 4.200 4.200 4.160 4.180 27,293 +0.04(+0.97%)
May 03, 2024 4.180 4.180 4.140 4.140 7,804 -0.01(-0.24%)
May 02, 2024 4.230 4.300 4.150 4.150 43,080 -0.09(-2.12%)
May 01, 2024 4.300 4.320 4.180 4.240 38,728 +0.02(+0.47%)
Apr 30, 2024 4.420 4.420 4.220 4.220 20,075 -0.26(-5.80%)
Apr 29, 2024 4.570 4.570 4.470 4.480 84,039 -0.05(-1.10%)
Apr 26, 2024 4.540 4.630 4.520 4.530 38,310 -0.05(-1.09%)
Apr 25, 2024 4.600 4.680 4.530 4.580 22,125 -0.16(-3.38%)
Apr 24, 2024 4.780 4.850 4.630 4.740 75,800 -0.10(-2.07%)
Apr 23, 2024 4.540 4.840 4.540 4.840 133,846 +0.24(+5.22%)
Apr 22, 2024 4.450 4.660 4.450 4.600 15,573 -0.07(-1.50%)
Apr 19, 2024 4.750 4.750 4.670 4.670 25,733 +0.00(+0.00%)
Apr 18, 2024 4.530 4.700 4.530 4.670 16,094 +0.15(+3.32%)
Apr 17, 2024 4.400 4.550 4.400 4.520 28,605 +0.12(+2.73%)
Apr 16, 2024 4.250 4.460 4.250 4.400 35,800 -0.04(-0.90%)
Apr 15, 2024 4.560 4.560 4.410 4.440 44,233 -0.07(-1.55%)
Apr 12, 2024 4.620 4.750 4.510 4.510 24,966 -0.07(-1.53%)
Apr 11, 2024 4.550 4.600 4.400 4.580 26,006 +0.04(+0.88%)
Apr 10, 2024 4.230 4.560 4.230 4.540 56,184 +0.09(+2.02%)
Apr 09, 2024 4.470 4.490 4.350 4.450 41,720 -0.01(-0.22%)
Apr 08, 2024 4.370 4.470 4.280 4.460 59,194 +0.10(+2.29%)
Apr 05, 2024 4.230 4.410 4.210 4.360 59,283 +0.16(+3.81%)
Apr 04, 2024 4.330 4.330 4.150 4.200 37,179 +0.00(+0.00%)
Apr 03, 2024 4.060 4.200 3.990 4.200 18,947 +0.04(+0.96%)
Apr 02, 2024 4.160 4.160 3.970 4.160 30,094 +0.12(+2.97%)
Apr 01, 2024 4.000 4.070 3.950 4.040 213,804 +0.08(+2.02%)
Mar 28, 2024 3.960 0 +0.02(+0.51%)
Mar 27, 2024 3.890 3.980 3.830 3.940 12,319 +0.12(+3.14%)
Mar 26, 2024 3.920 3.920 3.750 3.820 77,171 -0.09(-2.30%)
Mar 25, 2024 3.970 4.030 3.890 3.910 31,925 -0.02(-0.51%)
Mar 22, 2024 4.000 4.020 3.900 3.930 45,608 -0.11(-2.72%)
Mar 21, 2024 4.030 4.060 3.980 4.040 11,859 +0.00(+0.00%)
Mar 20, 2024 4.110 4.110 4.000 4.040 33,695 -0.02(-0.49%)
Mar 19, 2024 4.050 4.140 4.010 4.060 26,898 -0.04(-0.98%)
Mar 18, 2024 4.020 4.110 4.010 4.100 86,768 +0.02(+0.49%)
Mar 15, 2024 4.000 4.180 3.930 4.080 143,314 -0.12(-2.86%)
Mar 14, 2024 4.570 4.570 4.180 4.200 123,722 -0.25(-5.62%)
Mar 13, 2024 4.630 4.670 4.450 4.450 62,745 -0.20(-4.30%)
Mar 12, 2024 4.760 4.760 4.600 4.650 42,575 -0.11(-2.31%)
Mar 11, 2024 4.780 4.850 4.740 4.760 11,305 -0.04(-0.83%)
Mar 08, 2024 4.860 4.990 4.760 4.800 22,559 -0.15(-3.03%)
Mar 07, 2024 4.920 4.960 4.840 4.950 5,467 +0.09(+1.85%)
Mar 06, 2024 4.950 4.990 4.850 4.860 16,904 -0.03(-0.61%)
Mar 05, 2024 5.050 5.080 4.890 4.890 33,603 -0.16(-3.17%)
Mar 04, 2024 5.000 5.090 5.000 5.050 8,846 +0.05(+1.00%)
Mar 01, 2024 4.990 5.060 4.990 5.000 24,445 +0.06(+1.21%)
Feb 29, 2024 4.900 4.990 4.890 4.940 23,145 +0.00(+0.00%)
Feb 28, 2024 5.000 5.000 4.940 4.940 8,495 -0.08(-1.59%)
Feb 27, 2024 4.970 5.050 4.950 5.020 22,073 +0.14(+2.87%)
Feb 26, 2024 5.000 5.040 4.880 4.880 23,331 -0.12(-2.40%)
Feb 23, 2024 5.080 5.140 4.970 5.000 32,099 -0.10(-1.96%)
Feb 22, 2024 5.200 5.200 5.070 5.100 21,745 -0.14(-2.67%)
Feb 21, 2024 5.240 5.380 5.190 5.240 30,594 +0.02(+0.38%)
Feb 20, 2024 5.160 5.250 5.150 5.220 7,757 -0.09(-1.69%)
Feb 16, 2024 5.310 0 +0.19(+3.71%)
Feb 15, 2024 5.340 5.340 4.990 5.120 13,936 +0.15(+3.02%)
Feb 14, 2024 4.940 5.030 4.900 4.970 14,570 -0.02(-0.40%)
Feb 13, 2024 5.100 5.110 4.900 4.990 21,100 -0.16(-3.11%)
Feb 12, 2024 4.990 5.210 4.990 5.150 7,100 -0.05(-0.96%)
Feb 09, 2024 5.140 5.260 5.140 5.200 3,889 -0.05(-0.95%)
Feb 08, 2024 5.020 5.280 5.020 5.250 18,414 +0.15(+2.94%)
Feb 07, 2024 4.930 5.130 4.930 5.100 14,701 +0.08(+1.59%)
Feb 06, 2024 4.940 5.030 4.890 5.020 24,014 +0.09(+1.83%)
Feb 05, 2024 4.950 5.020 4.900 4.930 14,693 -0.17(-3.33%)
Feb 02, 2024 5.110 5.200 5.080 5.100 37,287 -0.02(-0.39%)
Feb 01, 2024 4.990 5.300 4.990 5.120 22,475 -0.02(-0.39%)
Jan 31, 2024 5.210 5.350 5.090 5.140 54,654 -0.08(-1.53%)
Jan 30, 2024 5.250 5.350 5.210 5.220 37,580 -0.03(-0.57%)
Jan 29, 2024 5.340 5.350 5.250 5.250 28,314 -0.09(-1.69%)
Jan 26, 2024 5.200 5.360 5.200 5.340 105,894 +0.20(+3.89%)
Jan 25, 2024 4.980 5.140 4.960 5.140 14,470 +0.19(+3.84%)
Jan 24, 2024 4.750 4.980 4.750 4.950 33,597 +0.18(+3.77%)
Jan 23, 2024 4.740 4.810 4.740 4.770 33,117 +0.02(+0.42%)
Jan 22, 2024 4.700 4.750 4.580 4.750 14,933 +0.18(+3.94%)
Jan 19, 2024 4.600 4.610 4.540 4.570 44,485 +0.00(+0.00%)
Jan 18, 2024 4.550 4.640 4.500 4.570 33,435 +0.08(+1.78%)
Jan 17, 2024 4.560 4.580 4.430 4.490 27,872 -0.10(-2.18%)
Jan 16, 2024 4.510 4.610 4.440 4.590 18,400 +0.02(+0.44%)
Jan 15, 2024 4.690 4.690 4.440 4.570 20,465 -0.12(-2.56%)
Jan 12, 2024 4.570 4.710 4.570 4.690 36,701 +0.14(+3.08%)
Jan 11, 2024 4.800 4.810 4.550 4.550 27,300 -0.04(-0.87%)
Jan 10, 2024 4.860 4.900 4.590 4.590 15,009 -0.27(-5.56%)
Jan 09, 2024 4.840 4.920 4.690 4.860 15,803 +0.15(+3.18%)
Jan 08, 2024 4.690 4.770 4.530 4.710 41,361 -0.07(-1.46%)
Jan 05, 2024 4.570 4.780 4.570 4.780 90,223 +0.27(+5.99%)
Jan 04, 2024 4.520 4.530 4.490 4.510 2,743 +0.06(+1.35%)
Jan 03, 2024 4.550 4.550 4.400 4.450 52,430 -0.02(-0.45%)
Jan 02, 2024 4.560 4.560 4.430 4.470 29,305 +0.00(+0.00%)
Dec 29, 2023 4.470 0 +0.02(+0.45%)
Dec 28, 2023 4.870 4.870 4.310 4.450 75,927 +0.12(+2.77%)
Dec 27, 2023 4.270 4.500 4.270 4.330 29,339 +0.09(+2.12%)
Dec 22, 2023 4.240 0 +0.12(+2.91%)
Dec 21, 2023 4.150 4.180 4.100 4.120 37,270 -0.04(-0.96%)
Dec 20, 2023 4.200 4.280 4.160 4.160 24,500 -0.05(-1.19%)
Dec 19, 2023 4.080 4.240 4.080 4.210 31,669 +0.09(+2.18%)
Dec 18, 2023 4.190 4.240 4.070 4.120 45,071 +0.02(+0.49%)
Dec 15, 2023 4.130 4.190 4.100 4.100 50,360 -0.05(-1.20%)
Dec 14, 2023 4.220 4.300 4.120 4.150 36,526 -0.03(-0.72%)
Dec 13, 2023 4.000 4.220 3.980 4.180 39,909 +0.13(+3.21%)
Dec 12, 2023 4.290 4.290 4.050 4.050 32,091 -0.23(-5.37%)
Dec 11, 2023 4.260 4.350 4.250 4.280 19,295 -0.07(-1.61%)
Dec 08, 2023 4.360 4.440 4.300 4.350 41,513 +0.01(+0.23%)
Dec 07, 2023 4.450 4.450 4.330 4.340 29,649 -0.03(-0.69%)
Dec 06, 2023 4.410 4.420 4.370 4.370 93,529 -0.03(-0.68%)
Dec 05, 2023 4.460 4.470 4.390 4.400 34,340 -0.06(-1.35%)
Dec 04, 2023 4.530 4.590 4.460 4.460 43,817 -0.09(-1.98%)
Dec 01, 2023 4.500 4.560 4.500 4.550 33,497 +0.05(+1.11%)
Nov 30, 2023 4.630 4.630 4.460 4.500 18,045 +0.00(+0.00%)
Nov 29, 2023 4.600 4.600 4.440 4.500 71,582 -0.01(-0.22%)
Nov 28, 2023 4.520 4.570 4.460 4.510 53,324 -0.03(-0.66%)
Nov 27, 2023 4.450 4.550 4.450 4.540 8,629 -0.03(-0.66%)
Nov 24, 2023 4.490 4.570 4.440 4.570 26,315 +0.09(+2.01%)
Nov 23, 2023 4.530 4.550 4.480 4.480 7,025 -0.06(-1.32%)
Nov 22, 2023 4.670 4.670 4.400 4.540 33,284 -0.11(-2.37%)
Nov 21, 2023 4.590 4.680 4.590 4.650 124,854 -0.05(-1.06%)
Nov 20, 2023 4.610 4.700 4.570 4.700 41,739 +0.09(+1.95%)
Nov 17, 2023 4.520 4.630 4.500 4.610 10,686 +0.10(+2.22%)
Nov 16, 2023 4.550 4.570 4.420 4.510 30,120 -0.08(-1.74%)
Nov 15, 2023 4.700 4.700 4.540 4.590 20,378 +0.03(+0.66%)
Nov 14, 2023 4.520 4.580 4.400 4.560 19,745 +0.17(+3.87%)
Nov 13, 2023 4.610 4.610 4.330 4.390 102,332 -0.09(-2.01%)
Nov 10, 2023 4.780 4.780 4.430 4.480 190,882 -0.25(-5.29%)
Nov 09, 2023 5.080 5.080 4.700 4.730 94,484 -0.28(-5.59%)
Nov 08, 2023 5.110 5.230 4.920 5.010 22,875 -0.15(-2.91%)
Nov 07, 2023 5.120 5.220 5.090 5.160 14,285 -0.10(-1.90%)
Nov 06, 2023 5.450 5.450 5.190 5.260 29,765 -0.16(-2.95%)
Nov 03, 2023 5.280 5.430 5.280 5.420 8,435 +0.17(+3.24%)
Nov 02, 2023 5.230 5.300 5.190 5.250 69,146 +0.02(+0.38%)
Nov 01, 2023 5.190 5.230 5.150 5.230 5,841 +0.08(+1.55%)
Oct 31, 2023 5.010 5.180 5.010 5.150 8,089 +0.05(+0.98%)
Oct 30, 2023 5.140 5.170 5.080 5.100 15,721 -0.07(-1.35%)
Oct 27, 2023 5.220 5.230 5.170 5.170 4,825 -0.12(-2.27%)
Oct 26, 2023 5.080 5.290 5.080 5.290 6,450 +0.08(+1.54%)
Oct 25, 2023 5.110 5.230 5.110 5.210 11,788 +0.07(+1.36%)
Oct 24, 2023 4.930 5.180 4.930 5.140 25,435 +0.08(+1.58%)
Oct 23, 2023 4.910 5.110 4.910 5.060 20,910 -0.05(-0.98%)
Oct 20, 2023 5.260 5.260 5.070 5.110 56,935 -0.12(-2.29%)
Oct 19, 2023 5.210 5.270 5.190 5.230 50,212 -0.07(-1.32%)
Oct 18, 2023 5.400 5.400 5.280 5.300 32,139 -0.07(-1.30%)
Oct 17, 2023 5.370 5.390 5.330 5.370 47,652 +0.03(+0.56%)
Oct 16, 2023 5.220 5.440 5.220 5.340 38,949 -0.03(-0.56%)
Oct 13, 2023 5.330 5.430 5.320 5.370 50,300 -0.04(-0.74%)
Oct 12, 2023 5.500 5.510 5.340 5.410 12,879 -0.01(-0.18%)
Oct 11, 2023 5.430 5.530 5.350 5.420 69,908 +0.00(+0.00%)
Oct 10, 2023 5.450 5.540 5.380 5.420 6,820 +0.12(+2.26%)
Oct 06, 2023 5.300 0 +0.10(+1.92%)
Oct 05, 2023 5.250 5.250 5.200 5.200 16,657 -0.08(-1.52%)
Oct 04, 2023 5.280 5.300 5.250 5.280 26,149 -0.01(-0.19%)
Oct 03, 2023 5.260 5.330 5.240 5.290 27,891 -0.03(-0.56%)
Oct 02, 2023 5.630 5.630 5.230 5.320 32,184 -0.32(-5.67%)
Sep 29, 2023 5.730 5.730 5.580 5.640 544,572 +0.05(+0.89%)
Sep 28, 2023 5.460 5.620 5.460 5.590 38,445 +0.00(+0.00%)
Sep 27, 2023 5.400 5.670 5.400 5.590 59,622 +0.21(+3.90%)
Sep 26, 2023 5.490 5.510 5.350 5.380 13,415 -0.14(-2.54%)
Sep 25, 2023 5.410 5.520 5.450 5.520 8,457 +0.05(+0.91%)
Sep 22, 2023 5.370 5.470 5.270 5.470 45,525 +0.06(+1.11%)
Sep 21, 2023 5.520 5.520 5.350 5.410 39,212 -0.15(-2.70%)
Sep 20, 2023 5.570 5.590 5.460 5.560 7,532 +0.00(+0.00%)
Sep 19, 2023 5.700 5.700 5.470 5.560 16,633 -0.13(-2.28%)
Sep 18, 2023 5.730 5.740 5.620 5.690 8,261 -0.05(-0.87%)
Sep 15, 2023 5.790 5.930 5.720 5.740 69,208 -0.13(-2.21%)
Sep 14, 2023 6.010 6.010 5.790 5.870 23,705 +0.02(+0.34%)
Sep 13, 2023 6.100 6.200 5.850 5.850 29,391 -0.30(-4.88%)
Sep 12, 2023 6.040 6.150 6.040 6.150 35,412 +0.13(+2.16%)
Sep 11, 2023 5.950 6.020 5.850 6.020 11,525 +0.20(+3.44%)
Sep 08, 2023 5.890 5.930 5.790 5.820 16,175 +0.06(+1.04%)
Sep 07, 2023 5.710 5.770 5.710 5.760 6,211 -0.08(-1.37%)
Sep 06, 2023 5.920 5.920 5.650 5.840 26,900 -0.03(-0.51%)
Sep 05, 2023 6.060 6.060 5.820 5.870 20,040 -0.14(-2.33%)
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.