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

Calfrac Well Services (TSX: CFW )

4.100 +0.040 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
May 31, 2021 3.290 3.350 3.290 3.330 6,383 +0.08(+2.46%)
May 28, 2021 3.240 3.300 3.220 3.250 3,385 +0.04(+1.25%)
May 27, 2021 3.180 3.230 3.140 3.210 57,481 +0.03(+0.94%)
May 26, 2021 3.240 3.350 3.160 3.180 48,834 -0.05(-1.55%)
May 25, 2021 3.220 3.350 3.220 3.230 16,058 +0.01(+0.31%)
May 21, 2021 3.220 3.220 3.220 0 -0.11(-3.30%)
May 20, 2021 3.320 3.410 3.300 3.330 71,347 +0.04(+1.22%)
May 19, 2021 3.330 3.330 3.260 3.290 31,580 -0.06(-1.79%)
May 18, 2021 3.370 3.370 3.290 3.350 18,190 +0.02(+0.60%)
May 17, 2021 3.320 3.360 3.300 3.330 41,230 +0.01(+0.30%)
May 14, 2021 3.430 3.430 3.300 3.320 66,609 -0.11(-3.21%)
May 13, 2021 3.460 3.500 3.400 3.430 23,755 -0.07(-2.00%)
May 12, 2021 3.470 3.500 3.450 3.500 5,269 +0.02(+0.57%)
May 11, 2021 3.440 3.510 3.440 3.480 5,421 +0.01(+0.29%)
May 10, 2021 3.420 3.500 3.420 3.470 7,688 +0.04(+1.17%)
May 07, 2021 3.360 3.460 3.360 3.430 9,118 +0.08(+2.39%)
May 06, 2021 3.390 3.390 3.350 3.350 3,705 -0.05(-1.47%)
May 05, 2021 3.320 3.440 3.320 3.400 67,649 +0.08(+2.41%)
May 04, 2021 3.390 3.420 3.320 3.320 54,216 -0.06(-1.78%)
May 03, 2021 3.410 3.410 3.300 3.380 39,198 -0.04(-1.17%)
Apr 30, 2021 3.420 3.490 3.300 3.420 45,219 -0.07(-2.01%)
Apr 29, 2021 3.800 3.800 3.490 3.490 69,916 -0.27(-7.18%)
Apr 28, 2021 3.520 3.760 3.500 3.760 52,083 +0.30(+8.67%)
Apr 27, 2021 3.420 3.470 3.420 3.460 3,452 -0.01(-0.29%)
Apr 26, 2021 3.580 3.580 3.320 3.470 44,007 +0.16(+4.83%)
Apr 23, 2021 3.360 3.360 3.200 3.310 56,600 -0.05(-1.49%)
Apr 22, 2021 3.420 3.430 3.360 3.360 76,416 -0.04(-1.18%)
Apr 21, 2021 3.700 3.760 3.210 3.400 252,334 -0.31(-8.36%)
Apr 20, 2021 3.830 3.830 3.650 3.710 32,727 -0.13(-3.39%)
Apr 19, 2021 3.830 3.840 3.800 3.840 25,162 -0.02(-0.52%)
Apr 16, 2021 3.870 3.880 3.830 3.860 31,586 -0.04(-1.03%)
Apr 15, 2021 3.900 3.930 3.860 3.900 9,772 -0.02(-0.51%)
Apr 14, 2021 3.860 3.920 3.830 3.920 45,619 +0.07(+1.82%)
Apr 13, 2021 3.880 3.900 3.820 3.850 18,269 -0.02(-0.52%)
Apr 12, 2021 3.890 3.900 3.860 3.870 10,913 +0.01(+0.26%)
Apr 09, 2021 3.900 3.900 3.860 3.860 26,261 -0.04(-1.03%)
Apr 08, 2021 3.850 3.910 3.830 3.900 14,211 +0.07(+1.83%)
Apr 07, 2021 3.860 3.870 3.830 3.830 15,858 -0.03(-0.78%)
Apr 06, 2021 3.900 3.900 3.850 3.860 4,329 +0.05(+1.31%)
Apr 05, 2021 3.940 3.940 3.790 3.810 32,267 -0.08(-2.06%)
Apr 01, 2021 3.890 3.890 3.890 0 -0.01(-0.26%)
Mar 31, 2021 3.880 3.920 3.870 3.900 6,420 +0.04(+1.04%)
Mar 30, 2021 3.810 3.860 3.810 3.860 4,386 +0.01(+0.26%)
Mar 29, 2021 3.930 3.930 3.800 3.850 11,420 -0.02(-0.52%)
Mar 26, 2021 3.900 3.930 3.790 3.870 27,644 -0.01(-0.26%)
Mar 25, 2021 3.940 3.980 3.850 3.880 5,806 -0.03(-0.77%)
Mar 24, 2021 3.840 3.950 3.840 3.910 18,108 +0.00(+0.00%)
Mar 23, 2021 3.810 3.940 3.800 3.910 21,525 +0.04(+1.03%)
Mar 22, 2021 3.910 4.170 3.800 3.870 87,959 -0.04(-1.02%)
Mar 19, 2021 3.660 3.910 3.660 3.910 50,419 +0.06(+1.56%)
Mar 18, 2021 3.970 4.020 3.810 3.850 76,097 -0.11(-2.78%)
Mar 17, 2021 3.980 4.010 3.840 3.960 69,685 -0.06(-1.49%)
Mar 16, 2021 4.180 4.200 3.990 4.020 94,822 -0.16(-3.83%)
Mar 15, 2021 4.220 4.230 4.160 4.180 21,127 -0.04(-0.95%)
Mar 12, 2021 4.480 4.480 4.130 4.220 179,375 -0.21(-4.74%)
Mar 11, 2021 4.030 4.760 4.000 4.430 370,660 +0.40(+9.93%)
Mar 10, 2021 3.990 4.080 3.970 4.030 73,764 +0.01(+0.25%)
Mar 09, 2021 3.950 4.050 3.950 4.020 41,550 +0.03(+0.75%)
Mar 08, 2021 4.050 4.070 3.940 3.990 187,358 -0.05(-1.24%)
Mar 05, 2021 4.170 4.170 3.970 4.040 22,139 +0.00(+0.00%)
Mar 04, 2021 4.150 4.320 4.020 4.040 99,570 +0.06(+1.51%)
Mar 03, 2021 4.080 4.080 3.880 3.980 20,182 -0.06(-1.49%)
Mar 02, 2021 4.020 4.080 4.000 4.040 24,175 +0.00(+0.00%)
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.