Calfrac Well Services Ltd (CFW)
TSX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2 | 4.5766590389 | 4.37 | 4.61 | 4.17 | 23568 | 4.26276012 | CS |
| 4 | 0.55 | 13.6815920398 | 4.02 | 4.61 | 3.93 | 18814 | 4.15835685 | CS |
| 12 | 0.03 | 0.660792951542 | 4.54 | 4.85 | 3.9 | 34231 | 4.22133905 | CS |
| 26 | 0.06 | 1.33037694013 | 4.51 | 5.38 | 3.75 | 34844 | 4.3916011 | CS |
| 52 | 0.59 | 14.824120603 | 3.98 | 6.19 | 3.75 | 39287 | 4.75680712 | CS |
| 156 | 0.81 | 21.5425531915 | 3.76 | 7.9 | 2.75 | 68073 | 5.22253397 | CS |
| 260 | 2.5 | 120.77294686 | 2.07 | 9 | 0.1 | 203313 | 1.5524275 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721166000 | 4.34 | 0 | 0.00 | 4.34 | 4.34 | 4.34 | 0 |
| 1721079600 | 4.34 | 0.1 | 2.36 | 4.19 | 4.35 | 4.19 | 30598 |
| 1720820400 | 4.24 | 0.04 | 0.95 | 4.18 | 4.25 | 4.18 | 22021 |
| 1720734000 | 4.2 | -0.03 | -0.71 | 4.21 | 4.21 | 4.18 | 393 |
| 1720647600 | 4.23 | -0.02 | -0.47 | 4.2 | 4.3 | 4.17 | 50516 |
| 1720561200 | 4.25 | -0.13 | -2.97 | 4.37 | 4.37 | 4.24 | 14311 |
| 1720474800 | 4.38 | 0.09 | 2.10 | 4.22 | 4.39 | 4.22 | 21488 |
| 1720215600 | 4.29 | 0 | 0.00 | 4.2 | 4.32 | 4.2 | 27020 |
| 1720129200 | 4.29 | 0.06 | 1.42 | 4.16 | 4.29 | 4.16 | 7128 |
| 1720042800 | 4.23 | 0.03 | 0.71 | 4.32 | 4.32 | 4.23 | 7667 |
| 1719956400 | 4.2 | -0.05 | -1.18 | 4.13 | 4.23 | 4.13 | 2732 |
| 1719610800 | 4.25 | 0.05 | 1.19 | 4.25 | 4.35 | 4.2 | 13361 |
| 1719524400 | 4.2 | 0.1 | 2.44 | 4.03 | 4.22 | 4.01 | 15111 |
| 1719438000 | 4.1 | 0.04 | 0.99 | 4.07 | 4.14 | 4.07 | 11798 |
| 1719351600 | 4.0599999 | 0.02 | 0.50 | 4.0599999 | 4.08 | 4.04 | 2188 |
| 1719265200 | 4.04 | 0.08 | 2.02 | 4.03 | 4.1 | 3.98 | 13849 |
| 1719006000 | 3.96 | -0.15 | -3.65 | 4.07 | 4.07 | 3.94 | 53121 |
| 1718919600 | 4.11 | 0.17 | 4.31 | 4.01 | 4.12 | 4 | 14405 |
| 1718833200 | 3.94 | -0.06 | -1.50 | 4.03 | 4.05 | 3.93 | 40341 |
| 1718746800 | 4 | 0.05 | 1.27 | 4.0199999 | 4.05 | 4 | 9425 |
| 1718660400 | 3.95 | -0.06 | -1.50 | 4.0599999 | 4.0599999 | 3.9 | 24005 |
| 1718401200 | 4.01 | 0.01 | 0.25 | 4 | 4.03 | 4 | 44040 |
| 1718314800 | 4 | -0.05 | -1.23 | 4.1 | 4.12 | 4 | 50760 |
| 1718228400 | 4.05 | -0.01 | -0.25 | 4.1 | 4.16 | 4.05 | 30129 |
| 1718142000 | 4.0599999 | -0.05 | -1.22 | 4.16 | 4.21 | 4.0199999 | 34218 |
| 1718055600 | 4.11 | -0.03 | -0.72 | 4.09 | 4.21 | 4.09 | 24548 |
| 1717796400 | 4.14 | 0.02 | 0.49 | 4.11 | 4.17 | 4.09 | 10800 |
| 1717710000 | 4.12 | 0.05 | 1.23 | 4.01 | 4.2 | 4.01 | 11100 |
| 1717623600 | 4.07 | 0.01 | 0.25 | 4.0599999 | 4.15 | 4.0599999 | 9547 |
| 1717537200 | 4.0599999 | -0.02 | -0.49 | 4.0199999 | 4.12 | 4 | 109864 |
| 1717450800 | 4.08 | -0.09 | -2.16 | 4.24 | 4.26 | 4.03 | 39772 |
| 1717191600 | 4.17 | 0.06 | 1.46 | 4.12 | 4.23 | 4.08 | 43165 |
| 1717105200 | 4.11 | -0.03 | -0.72 | 4.11 | 4.18 | 4.07 | 64006 |
| 1717018800 | 4.14 | -0.14 | -3.27 | 4.25 | 4.25 | 4.08 | 32559 |
| 1716932400 | 4.28 | -0.09 | -2.06 | 4.46 | 4.46 | 4.28 | 55128 |
| 1716846000 | 4.37 | 0 | 0.00 | 4.515 | 4.515 | 4.3099999 | 17504 |
| 1716586800 | 4.37 | 0.13 | 3.07 | 4.29 | 4.64 | 4.29 | 41779 |
| 1716500400 | 4.24 | 0.07 | 1.68 | 4.21 | 4.28 | 4.2 | 28102 |
| 1716414000 | 4.17 | 0.17 | 4.25 | 4 | 4.19 | 4 | 53341 |
| 1716327600 | 4 | -0.1 | -2.44 | 4.05 | 4.1 | 3.98 | 30388 |
| 1715982000 | 4.1 | 0.04 | 0.99 | 4.0199999 | 4.1 | 4.01 | 10467 |
| 1715895600 | 4.0599999 | -0.01 | -0.25 | 4.03 | 4.13 | 4.03 | 34020 |
| 1715809200 | 4.07 | -0.03 | -0.73 | 4.08 | 4.12 | 4.03 | 24307 |
| 1715722800 | 4.1 | -0.02 | -0.49 | 4.11 | 4.14 | 4.05 | 38605 |
| 1715636400 | 4.12 | 0.08 | 1.98 | 4.0199999 | 4.4 | 4.0199999 | 13161 |
| 1715377200 | 4.04 | -0.11 | -2.65 | 4.15 | 4.2 | 4.04 | 56094 |
| 1715290800 | 4.15 | 0.05 | 1.22 | 4.34 | 4.34 | 3.99 | 111300 |
| 1715204400 | 4.1 | 0.04 | 0.99 | 4.11 | 4.16 | 3.97 | 35610 |
| 1715118000 | 4.0599999 | -0.12 | -2.87 | 4.08 | 4.13 | 4.0199999 | 62592 |
| 1715031600 | 4.18 | 0.04 | 0.97 | 4.2 | 4.2 | 4.16 | 27293 |
| 1714772400 | 4.14 | -0.01 | -0.24 | 4.18 | 4.18 | 4.14 | 7804 |
| 1714686000 | 4.15 | -0.09 | -2.12 | 4.23 | 4.3 | 4.15 | 43080 |
| 1714599600 | 4.24 | 0.02 | 0.47 | 4.3 | 4.32 | 4.18 | 38728 |
| 1714513200 | 4.22 | -0.26 | -5.80 | 4.42 | 4.42 | 4.22 | 20075 |
| 1714426800 | 4.48 | -0.1 | -2.18 | 4.57 | 4.57 | 4.48 | 84039 |
| 1714167600 | 4.58 | 0 | 0.00 | 4.58 | 4.58 | 4.58 | 0 |
| 1714081200 | 4.58 | -0.16 | -3.38 | 4.6 | 4.68 | 4.53 | 22125 |
| 1713994800 | 4.74 | -0.1 | -2.07 | 4.78 | 4.85 | 4.63 | 75800 |
| 1713908400 | 4.84 | 0.24 | 5.22 | 4.54 | 4.84 | 4.54 | 133846 |
| 1713822000 | 4.6 | -0.07 | -1.50 | 4.45 | 4.66 | 4.45 | 15573 |
| 1713562800 | 4.67 | 0 | 0.00 | 4.75 | 4.75 | 4.67 | 25733 |
| 1713476400 | 4.67 | 0.15 | 3.32 | 4.53 | 4.7 | 4.53 | 16094 |
| 1713390000 | 4.5199999 | 0.12 | 2.73 | 4.4 | 4.55 | 4.4 | 28605 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
