Calfrac Well Services Ltd. CFW
TSX · Kanada · Endüstriyel Hizmetler
CAD 6,56+0,10 (+%1,55)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |