Calfrac Well Services Ltd. CFW
TSX · Canada · Industrial Services
CAD 6.56+0.10 (+1.55%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 6.56 | +1.55% | CAD 6.45 | CAD 6.65 | CAD 6.45 | 69.28K |
| 2026-09-30 | CAD 6.46 | -1.37% | CAD 6.50 | CAD 6.59 | CAD 6.43 | 50.10K |
| 2026-09-29 | CAD 6.55 | -3.11% | CAD 6.71 | CAD 6.73 | CAD 6.45 | 50.00K |
| 2026-09-28 | CAD 6.76 | -1.46% | CAD 6.76 | CAD 6.91 | CAD 6.75 | 39.70K |
| 2026-09-25 | CAD 6.86 | -1.01% | CAD 6.70 | CAD 6.88 | CAD 6.70 | 60.90K |
| 2026-09-24 | CAD 6.93 | +0.43% | CAD 6.90 | CAD 7.06 | CAD 6.79 | 87.10K |
| 2026-09-23 | CAD 6.90 | +2.53% | CAD 6.66 | CAD 6.93 | CAD 6.66 | 191.30K |
| 2026-09-22 | CAD 6.73 | +0.45% | CAD 6.84 | CAD 6.90 | CAD 6.39 | 98.50K |
| 2026-09-21 | CAD 6.70 | -2.19% | CAD 6.85 | CAD 6.85 | CAD 6.59 | 42.50K |
| 2026-09-18 | CAD 6.85 | -1.58% | CAD 6.96 | CAD 6.98 | CAD 6.84 | 30.50K |
| 2026-09-17 | CAD 6.96 | +1.02% | CAD 6.95 | CAD 7.09 | CAD 6.94 | 130.30K |
| 2026-09-16 | CAD 6.89 | -0.14% | CAD 6.82 | CAD 7.11 | CAD 6.77 | 153.70K |
| 2026-09-15 | CAD 6.90 | +0.29% | CAD 6.74 | CAD 6.99 | CAD 6.72 | 82.00K |
| 2026-09-14 | CAD 6.88 | +0.29% | CAD 6.88 | CAD 7.03 | CAD 6.78 | 89.90K |
| 2026-09-11 | CAD 6.86 | -2.83% | CAD 7.04 | CAD 7.04 | CAD 6.80 | 44.50K |
| 2026-09-10 | CAD 7.06 | -1.40% | CAD 7.25 | CAD 7.25 | CAD 6.83 | 47.90K |
| 2026-09-09 | CAD 7.16 | -0.14% | CAD 7.24 | CAD 7.26 | CAD 7.13 | 111.00K |
| 2026-09-08 | CAD 7.17 | +2.28% | CAD 7.03 | CAD 7.18 | CAD 7.00 | 167.20K |
| 2026-09-04 | CAD 7.01 | +0.57% | CAD 6.87 | CAD 7.03 | CAD 6.81 | 52.80K |
| 2026-09-03 | CAD 6.97 | -0.43% | CAD 7.00 | CAD 7.02 | CAD 6.91 | 42.90K |
| 2026-09-02 | CAD 7.00 | -0.28% | CAD 7.02 | CAD 7.03 | CAD 6.92 | 189.70K |
| 2026-09-01 | CAD 7.02 | -0.14% | CAD 6.98 | CAD 7.02 | CAD 6.94 | 65.00K |
| 2026-08-31 | CAD 7.03 | +0.72% | CAD 7.03 | CAD 7.11 | CAD 6.94 | 191.10K |
| 2026-08-28 | CAD 6.98 | -0.29% | CAD 7.01 | CAD 7.03 | CAD 6.94 | 56.70K |
| 2026-08-27 | CAD 7.00 | +0.72% | CAD 6.92 | CAD 7.02 | CAD 6.83 | 51.50K |
| 2026-08-26 | CAD 6.95 | +0.87% | CAD 7.02 | CAD 7.02 | CAD 6.85 | 48.70K |
| 2026-08-25 | CAD 6.89 | -1.71% | CAD 6.94 | CAD 6.96 | CAD 6.83 | 23.10K |
| 2026-08-24 | CAD 7.01 | +0.29% | CAD 6.99 | CAD 7.05 | CAD 6.90 | 114.90K |
| 2026-08-21 | CAD 6.99 | +1.90% | CAD 7.00 | CAD 7.01 | CAD 6.88 | 134.30K |
| 2026-08-20 | CAD 6.86 | -2.83% | CAD 7.02 | CAD 7.24 | CAD 6.86 | 131.80K |
| 2026-08-19 | CAD 7.06 | -0.28% | CAD 7.12 | CAD 7.17 | CAD 7.00 | 54.00K |
| 2026-08-18 | CAD 7.08 | +0.57% | CAD 7.05 | CAD 7.15 | CAD 6.92 | 105.80K |
| 2026-08-17 | CAD 7.04 | +1.44% | CAD 6.67 | CAD 7.12 | CAD 6.67 | 109.40K |
| 2026-08-14 | CAD 6.94 | -0.14% | CAD 7.00 | CAD 7.05 | CAD 6.72 | 40.10K |
| 2026-08-13 | CAD 6.95 | -3.61% | CAD 7.15 | CAD 7.28 | CAD 6.94 | 80.80K |
| 2026-08-12 | CAD 7.21 | -1.10% | CAD 7.30 | CAD 7.34 | CAD 7.19 | 95.70K |
| 2026-08-11 | CAD 7.29 | +5.81% | CAD 6.90 | CAD 7.35 | CAD 6.89 | 285.70K |
| 2026-08-10 | CAD 6.89 | +3.30% | CAD 6.64 | CAD 6.90 | CAD 6.64 | 229.50K |
| 2026-08-07 | CAD 6.67 | +5.37% | CAD 6.65 | CAD 6.69 | CAD 6.50 | 66.80K |
| 2026-08-06 | CAD 6.33 | +2.10% | CAD 6.25 | CAD 6.48 | CAD 6.24 | 32.60K |
| 2026-08-05 | CAD 6.20 | 0.00% | CAD 6.19 | CAD 6.20 | CAD 6.06 | 38.40K |
| 2026-08-04 | CAD 6.20 | -1.43% | CAD 6.06 | CAD 6.28 | CAD 5.98 | 35.30K |
| 2026-07-31 | CAD 6.29 | +4.83% | CAD 6.00 | CAD 6.30 | CAD 6.00 | 65.30K |
| 2026-07-30 | CAD 6.00 | -1.64% | CAD 6.16 | CAD 6.16 | CAD 5.85 | 87.70K |
| 2026-07-29 | CAD 6.10 | -2.09% | CAD 6.63 | CAD 6.63 | CAD 6.02 | 55.90K |
| 2026-07-28 | CAD 6.23 | +0.65% | CAD 6.01 | CAD 6.28 | CAD 6.01 | 90.50K |
| 2026-07-27 | CAD 6.19 | -2.67% | CAD 6.36 | CAD 6.37 | CAD 6.07 | 47.10K |
| 2026-07-24 | CAD 6.36 | -0.78% | CAD 6.41 | CAD 6.57 | CAD 6.31 | 47.00K |
| 2026-07-23 | CAD 6.41 | -0.31% | CAD 6.24 | CAD 6.70 | CAD 6.24 | 70.30K |
| 2026-07-22 | CAD 6.43 | +0.94% | CAD 6.48 | CAD 6.60 | CAD 6.37 | 38.30K |
| 2026-07-21 | CAD 6.37 | +0.16% | CAD 6.39 | CAD 6.51 | CAD 6.34 | 51.30K |
| 2026-07-20 | CAD 6.36 | +0.16% | CAD 6.33 | CAD 6.51 | CAD 6.32 | 29.60K |
| 2026-07-17 | CAD 6.35 | +2.92% | CAD 6.17 | CAD 6.36 | CAD 6.15 | 36.20K |
| 2026-07-16 | CAD 6.17 | +0.16% | CAD 5.69 | CAD 6.20 | CAD 5.69 | 24.30K |
| 2026-07-15 | CAD 6.16 | -1.12% | CAD 6.23 | CAD 6.25 | CAD 5.95 | 73.60K |
| 2026-07-14 | CAD 6.23 | -1.27% | CAD 6.38 | CAD 6.44 | CAD 6.13 | 67.10K |
| 2026-07-13 | CAD 6.31 | +1.94% | CAD 6.20 | CAD 6.38 | CAD 6.10 | 102.20K |
| 2026-07-10 | CAD 6.19 | +3.86% | CAD 5.98 | CAD 6.19 | CAD 5.98 | 81.60K |
| 2026-07-09 | CAD 5.96 | -5.99% | CAD 6.22 | CAD 6.22 | CAD 5.96 | 40.10K |
| 2026-07-08 | CAD 6.34 | +1.28% | CAD 6.26 | CAD 6.44 | CAD 6.19 | 48.00K |
| 2026-07-07 | CAD 6.26 | +1.13% | CAD 6.18 | CAD 6.34 | CAD 6.13 | 83.30K |
| 2026-07-06 | CAD 6.19 | +0.49% | CAD 6.13 | CAD 6.26 | CAD 6.07 | 159.50K |
| 2026-07-03 | CAD 6.16 | +0.65% | CAD 6.12 | CAD 6.27 | CAD 6.12 | 6.40K |
| 2026-07-02 | CAD 6.12 | -4.97% | CAD 6.45 | CAD 6.46 | CAD 6.05 | 76.10K |
| 2026-06-30 | CAD 6.44 | +0.31% | CAD 6.41 | CAD 6.73 | CAD 6.36 | 132.20K |
| 2026-06-29 | CAD 6.42 | -1.23% | CAD 6.48 | CAD 6.58 | CAD 6.35 | 38.10K |
| 2026-06-26 | CAD 6.50 | -1.07% | CAD 6.47 | CAD 6.58 | CAD 6.46 | 37.30K |
| 2026-06-25 | CAD 6.57 | +0.61% | CAD 6.40 | CAD 6.67 | CAD 6.40 | 58.50K |
| 2026-06-24 | CAD 6.53 | -2.39% | CAD 6.71 | CAD 6.72 | CAD 6.43 | 103.10K |
| 2026-06-23 | CAD 6.69 | +1.67% | CAD 6.51 | CAD 6.84 | CAD 6.50 | 275.20K |
| 2026-06-22 | CAD 6.58 | +4.44% | CAD 6.33 | CAD 6.79 | CAD 6.25 | 52.00K |
| 2026-06-19 | CAD 6.30 | +0.32% | CAD 6.25 | CAD 6.41 | CAD 6.25 | 13.50K |
| 2026-06-18 | CAD 6.28 | -3.83% | CAD 6.52 | CAD 6.63 | CAD 6.19 | 120.50K |
| 2026-06-17 | CAD 6.53 | +0.46% | CAD 6.67 | CAD 6.78 | CAD 6.47 | 91.20K |
| 2026-06-16 | CAD 6.50 | +1.40% | CAD 6.45 | CAD 6.51 | CAD 6.26 | 141.00K |
| 2026-06-15 | CAD 6.41 | -4.04% | CAD 6.59 | CAD 6.59 | CAD 6.36 | 64.90K |
| 2026-06-12 | CAD 6.68 | -1.62% | CAD 6.58 | CAD 6.83 | CAD 6.50 | 56.70K |
| 2026-06-11 | CAD 6.79 | +0.59% | CAD 6.51 | CAD 6.98 | CAD 6.51 | 124.50K |
| 2026-06-10 | CAD 6.75 | +9.05% | CAD 6.24 | CAD 7.00 | CAD 6.24 | 298.20K |
| 2026-06-09 | CAD 6.19 | +0.81% | CAD 6.08 | CAD 6.22 | CAD 6.08 | 39.60K |
| 2026-06-08 | CAD 6.14 | +1.32% | CAD 6.02 | CAD 6.24 | CAD 6.02 | 107.70K |
| 2026-06-05 | CAD 6.06 | -9.96% | CAD 6.30 | CAD 6.34 | CAD 5.30 | 988.40K |
| 2026-06-04 | CAD 6.73 | +0.30% | CAD 6.44 | CAD 6.80 | CAD 6.44 | 124.00K |
| 2026-06-03 | CAD 6.71 | -3.45% | CAD 7.05 | CAD 7.20 | CAD 6.67 | 129.10K |
| 2026-06-02 | CAD 6.95 | +5.62% | CAD 6.52 | CAD 7.03 | CAD 6.52 | 112.30K |
| 2026-06-01 | CAD 6.58 | +3.95% | CAD 6.40 | CAD 6.68 | CAD 6.40 | 124.40K |
| 2026-05-29 | CAD 6.33 | +2.43% | CAD 5.85 | CAD 6.37 | CAD 5.85 | 78.30K |
| 2026-05-28 | CAD 6.18 | +1.31% | CAD 6.13 | CAD 6.32 | CAD 6.09 | 65.50K |
| 2026-05-27 | CAD 6.10 | +2.18% | CAD 5.95 | CAD 6.14 | CAD 5.82 | 124.20K |
| 2026-05-26 | CAD 5.97 | +5.48% | CAD 5.65 | CAD 6.02 | CAD 5.65 | 18.90K |