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

Calfrac Well Services (TSX: CFW )

4.240 +0.070 (+1.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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, 2018 7.000 7.110 6.880 6.930 1,980,159 -0.12(-1.70%)
May 30, 2018 6.770 7.320 6.690 7.050 1,199,524 +0.34(+5.07%)
May 29, 2018 6.690 6.880 6.650 6.710 544,675 -0.05(-0.74%)
May 28, 2018 6.790 6.900 6.660 6.760 253,958 -0.11(-1.60%)
May 25, 2018 6.980 6.980 6.670 6.870 688,226 -0.25(-3.51%)
May 24, 2018 7.200 7.240 7.100 7.120 430,082 -0.19(-2.60%)
May 23, 2018 7.270 7.470 7.240 7.310 955,347 +0.01(+0.14%)
May 22, 2018 7.770 7.770 7.250 7.300 1,159,280 -0.44(-5.68%)
May 18, 2018 7.740 7.740 7.740 0 -0.19(-2.40%)
May 17, 2018 7.930 8.020 7.890 7.930 517,542 +0.05(+0.63%)
May 16, 2018 7.890 7.960 7.760 7.880 411,621 -0.04(-0.51%)
May 15, 2018 7.870 7.960 7.670 7.920 1,032,677 +0.03(+0.38%)
May 14, 2018 8.040 8.140 7.800 7.890 703,849 -0.07(-0.88%)
May 11, 2018 8.180 8.210 7.930 7.960 535,640 -0.25(-3.05%)
May 10, 2018 7.850 8.350 7.850 8.210 2,445,815 +0.36(+4.59%)
May 09, 2018 8.000 8.020 7.670 7.850 1,251,794 +0.06(+0.77%)
May 08, 2018 7.370 7.790 7.100 7.790 1,607,999 +0.10(+1.30%)
May 07, 2018 7.750 8.100 7.590 7.690 776,856 +0.03(+0.39%)
May 04, 2018 7.250 7.750 7.200 7.660 1,674,121 +0.31(+4.22%)
May 03, 2018 7.140 7.490 7.090 7.350 1,930,685 +0.20(+2.80%)
May 02, 2018 6.900 7.240 6.790 7.150 1,915,074 +0.35(+5.15%)
May 01, 2018 6.920 7.130 6.670 6.800 1,909,022 +0.10(+1.49%)
Apr 30, 2018 6.400 6.760 6.320 6.700 541,931 +0.26(+4.04%)
Apr 27, 2018 6.550 6.590 6.360 6.440 338,536 -0.12(-1.83%)
Apr 26, 2018 6.290 6.600 6.260 6.560 568,996 +0.33(+5.30%)
Apr 25, 2018 5.970 6.280 5.890 6.230 711,512 +0.27(+4.53%)
Apr 24, 2018 6.220 6.320 5.930 5.960 825,112 -0.24(-3.87%)
Apr 23, 2018 6.120 6.260 6.030 6.200 519,456 +0.06(+0.98%)
Apr 20, 2018 6.380 6.380 6.140 6.140 840,603 -0.28(-4.36%)
Apr 19, 2018 6.410 6.560 6.350 6.420 607,341 +0.10(+1.58%)
Apr 18, 2018 6.140 6.370 6.130 6.320 811,746 +0.21(+3.44%)
Apr 17, 2018 6.130 6.180 5.880 6.110 667,098 -0.04(-0.65%)
Apr 16, 2018 6.170 6.260 6.090 6.150 330,288 -0.03(-0.49%)
Apr 13, 2018 6.250 6.420 6.100 6.180 477,626 -0.04(-0.64%)
Apr 12, 2018 5.980 6.240 5.860 6.220 530,926 +0.25(+4.19%)
Apr 11, 2018 5.720 6.000 5.710 5.970 507,048 +0.25(+4.37%)
Apr 10, 2018 5.530 5.770 5.470 5.720 674,101 +0.34(+6.32%)
Apr 09, 2018 5.650 5.670 5.330 5.380 736,617 -0.22(-3.93%)
Apr 06, 2018 6.000 6.150 5.460 5.600 1,711,246 -0.47(-7.74%)
Apr 05, 2018 5.750 6.160 5.730 6.070 1,202,664 +0.36(+6.30%)
Apr 04, 2018 5.490 5.780 5.390 5.710 893,149 -0.01(-0.17%)
Apr 03, 2018 5.680 5.760 5.630 5.720 478,602 +0.08(+1.42%)
Apr 02, 2018 5.860 5.860 5.490 5.640 446,202 -0.25(-4.24%)
Mar 29, 2018 5.890 5.890 5.890 0 +0.24(+4.25%)
Mar 28, 2018 5.840 5.840 5.510 5.650 730,308 -0.23(-3.91%)
Mar 27, 2018 6.170 6.200 5.850 5.880 439,257 -0.22(-3.61%)
Mar 26, 2018 6.100 6.120 5.880 6.100 337,975 +0.02(+0.33%)
Mar 23, 2018 6.230 6.370 6.030 6.080 354,905 -0.10(-1.62%)
Mar 22, 2018 6.450 6.480 6.120 6.180 510,444 -0.35(-5.36%)
Mar 21, 2018 6.250 6.630 6.250 6.530 497,405 +0.30(+4.82%)
Mar 20, 2018 6.390 6.410 6.210 6.230 421,554 -0.04(-0.64%)
Mar 19, 2018 6.620 6.630 6.255 6.270 586,732 -0.40(-6.00%)
Mar 16, 2018 6.610 6.730 6.460 6.670 740,990 +0.08(+1.21%)
Mar 15, 2018 6.760 6.800 6.570 6.590 256,685 -0.14(-2.08%)
Mar 14, 2018 6.690 6.800 6.550 6.730 519,799 +0.07(+1.05%)
Mar 13, 2018 6.690 6.780 6.540 6.660 288,141 -0.05(-0.75%)
Mar 12, 2018 6.690 6.820 6.640 6.710 380,283 -0.01(-0.15%)
Mar 09, 2018 6.660 6.760 6.520 6.720 602,154 +0.18(+2.75%)
Mar 08, 2018 6.710 6.780 6.520 6.540 506,882 -0.16(-2.39%)
Mar 07, 2018 6.590 6.700 434,190 -0.14(-2.05%)
Mar 06, 2018 6.960 7.180 6.750 6.840 550,077 -0.06(-0.87%)
Mar 05, 2018 6.330 6.920 6.280 6.900 996,138 +0.60(+9.52%)
Mar 02, 2018 6.230 6.400 5.950 6.300 639,216 +0.07(+1.12%)
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.