Calfrac Well Services Ltd. (TSX:CFW)
Canada
· Delayed Price · Currency is CAD 5.27
-0.07 (-1.31%)
At close: Mar 6, 2026
Calfrac Well Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.26 | 5.32 | 5.21 | 5.27 | 5.27 | -1.31% | 21,488 |
| Mar 5, 2026 | 5.30 | 5.45 | 5.25 | 5.34 | 5.34 | -0.56% | 28,939 |
| Mar 4, 2026 | 5.41 | 5.44 | 5.31 | 5.37 | 5.37 | -0.92% | 6,205 |
| Mar 3, 2026 | 5.59 | 5.59 | 5.35 | 5.42 | 5.42 | -3.56% | 59,273 |
| Mar 2, 2026 | 5.67 | 5.82 | 5.58 | 5.62 | 5.62 | -0.53% | 53,259 |
| Feb 27, 2026 | 5.70 | 5.74 | 5.60 | 5.65 | 5.65 | -2.25% | 47,135 |
| Feb 26, 2026 | 5.77 | 5.79 | 5.70 | 5.78 | 5.78 | 0.52% | 14,927 |
| Feb 25, 2026 | 5.64 | 5.90 | 5.64 | 5.75 | 5.75 | -0.17% | 18,674 |
| Feb 24, 2026 | 5.70 | 5.83 | 5.70 | 5.76 | 5.76 | 1.05% | 127,514 |
| Feb 23, 2026 | 5.79 | 5.85 | 5.70 | 5.70 | 5.70 | 0.18% | 100,685 |
| Feb 20, 2026 | 5.75 | 5.82 | 5.68 | 5.69 | 5.69 | -0.52% | 55,240 |
| Feb 19, 2026 | 5.72 | 5.75 | 5.59 | 5.72 | 5.72 | 2.14% | 14,314 |
| Feb 18, 2026 | 5.78 | 5.78 | 5.59 | 5.60 | 5.60 | -0.18% | 31,023 |
| Feb 17, 2026 | 5.72 | 5.74 | 5.45 | 5.61 | 5.61 | 0.90% | 46,317 |
| Feb 13, 2026 | 5.49 | 5.64 | 5.49 | 5.56 | 5.56 | 1.28% | 22,207 |
| Feb 12, 2026 | 5.57 | 5.69 | 5.48 | 5.49 | 5.49 | -3.00% | 61,648 |
| Feb 11, 2026 | 5.83 | 5.83 | 5.51 | 5.66 | 5.66 | -1.05% | 43,035 |
| Feb 10, 2026 | 5.90 | 5.90 | 5.66 | 5.72 | 5.72 | -2.22% | 75,599 |
| Feb 9, 2026 | 5.22 | 5.89 | 5.22 | 5.85 | 5.85 | 12.28% | 465,509 |
| Feb 6, 2026 | 5.16 | 5.22 | 5.15 | 5.21 | 5.21 | 1.56% | 50,463 |
| Feb 5, 2026 | 5.19 | 5.24 | 5.09 | 5.13 | 5.13 | 1.38% | 179,986 |
| Feb 4, 2026 | 5.05 | 5.18 | 4.90 | 5.06 | 5.06 | -1.75% | 132,425 |
| Feb 3, 2026 | 5.02 | 5.22 | 5.01 | 5.15 | 5.15 | 1.98% | 3,254,219 |
| Feb 2, 2026 | 4.91 | 5.09 | 4.91 | 5.05 | 5.05 | 1.20% | 73,223 |
| Jan 30, 2026 | 4.95 | 5.07 | 4.87 | 4.99 | 4.99 | 0.81% | 119,995 |
| Jan 29, 2026 | 5.01 | 5.08 | 4.95 | 4.95 | 4.95 | -1.59% | 69,527 |
| Jan 28, 2026 | 4.95 | 5.04 | 4.95 | 5.03 | 5.03 | 0.20% | 130,333 |
| Jan 27, 2026 | 5.02 | 5.05 | 4.97 | 5.02 | 5.02 | 0.20% | 22,904 |
| Jan 26, 2026 | 5.11 | 5.21 | 5.00 | 5.01 | 5.01 | -3.09% | 67,508 |
| Jan 23, 2026 | 5.13 | 5.20 | 5.12 | 5.17 | 5.17 | 1.37% | 64,805 |
| Jan 22, 2026 | 5.10 | 5.15 | 5.07 | 5.10 | 5.10 | 1.80% | 125,185 |
| Jan 21, 2026 | 5.00 | 5.08 | 4.95 | 5.01 | 5.01 | 0.20% | 58,331 |
| Jan 20, 2026 | 5.00 | 5.00 | 4.93 | 5.00 | 5.00 | 0.81% | 43,344 |
| Jan 19, 2026 | 4.97 | 5.00 | 4.90 | 4.96 | 4.96 | 0.20% | 299,566 |
| Jan 16, 2026 | 4.92 | 4.97 | 4.90 | 4.95 | 4.95 | 0.20% | 185,031 |
| Jan 15, 2026 | 5.05 | 5.16 | 4.92 | 4.94 | 4.94 | -2.18% | 439,002 |
| Jan 14, 2026 | 4.64 | 5.22 | 4.64 | 5.05 | 5.05 | 8.84% | 767,366 |
| Jan 13, 2026 | 4.36 | 4.70 | 4.36 | 4.64 | 4.64 | 4.98% | 114,908 |
| Jan 12, 2026 | 4.10 | 4.43 | 4.10 | 4.42 | 4.42 | 6.25% | 115,449 |
| Jan 9, 2026 | 4.15 | 4.20 | 4.13 | 4.16 | 4.16 | 1.71% | 5,209 |
| Jan 8, 2026 | 4.02 | 4.22 | 4.02 | 4.09 | 4.09 | 1.49% | 47,601 |
| Jan 7, 2026 | 4.13 | 4.20 | 4.02 | 4.03 | 4.03 | -2.42% | 117,015 |
| Jan 6, 2026 | 4.06 | 4.27 | 4.06 | 4.13 | 4.13 | 1.72% | 82,710 |
| Jan 5, 2026 | 4.18 | 4.33 | 4.03 | 4.06 | 4.06 | -2.17% | 148,518 |
| Jan 2, 2026 | 4.16 | 4.16 | 4.11 | 4.15 | 4.15 | -0.48% | 126,878 |
| Dec 31, 2025 | 4.17 | 4.49 | 4.00 | 4.17 | 4.17 | -0.24% | 61,972 |
| Dec 30, 2025 | 4.12 | 4.24 | 4.10 | 4.18 | 4.18 | 1.46% | 52,582 |
| Dec 29, 2025 | 4.10 | 4.19 | 4.03 | 4.12 | 4.12 | -0.72% | 61,891 |
| Dec 24, 2025 | 4.03 | 4.15 | 3.97 | 4.15 | 4.15 | 0.24% | 58,602 |
| Dec 23, 2025 | 3.60 | 4.27 | 3.58 | 4.14 | 4.14 | 17.61% | 207,555 |
| Dec 22, 2025 | 3.49 | 3.59 | 3.49 | 3.52 | 3.52 | 0.86% | 28,181 |
| Dec 19, 2025 | 3.40 | 3.50 | 3.37 | 3.49 | 3.49 | 2.05% | 131,269 |
| Dec 18, 2025 | 3.50 | 3.53 | 3.41 | 3.42 | 3.42 | -0.29% | 25,989 |
| Dec 17, 2025 | 3.38 | 3.51 | 3.37 | 3.43 | 3.43 | 0.29% | 43,031 |
| Dec 16, 2025 | 3.27 | 3.56 | 3.27 | 3.42 | 3.42 | 4.27% | 43,635 |
| Dec 15, 2025 | 3.24 | 3.28 | 3.24 | 3.28 | 3.28 | 0.61% | 135,973 |
| Dec 12, 2025 | 3.25 | 3.30 | 3.25 | 3.26 | 3.26 | -1.51% | 9,002 |
| Dec 11, 2025 | 3.29 | 3.31 | 3.25 | 3.31 | 3.31 | 1.53% | 39,869 |
| Dec 10, 2025 | 3.25 | 3.28 | 3.23 | 3.26 | 3.26 | 0.62% | 8,455 |
| Dec 9, 2025 | 3.28 | 3.28 | 3.21 | 3.24 | 3.24 | -1.22% | 27,325 |
| Dec 8, 2025 | 3.41 | 3.41 | 3.28 | 3.28 | 3.28 | -3.81% | 24,811 |
| Dec 5, 2025 | 3.34 | 3.45 | 3.34 | 3.41 | 3.41 | 2.10% | 87,095 |
| Dec 4, 2025 | 3.36 | 3.39 | 3.34 | 3.34 | 3.34 | 0.91% | 22,355 |
| Dec 3, 2025 | 3.35 | 3.35 | 3.26 | 3.31 | 3.31 | -2.65% | 20,142 |
| Dec 2, 2025 | 3.52 | 3.52 | 3.40 | 3.40 | 3.40 | -3.13% | 27,650 |
| Dec 1, 2025 | 3.54 | 3.54 | 3.46 | 3.51 | 3.51 | -0.28% | 43,440 |
| Nov 28, 2025 | 3.45 | 3.55 | 3.40 | 3.52 | 3.52 | 2.03% | 63,122 |
| Nov 27, 2025 | 3.48 | 3.50 | 3.44 | 3.45 | 3.45 | -0.86% | 60,185 |
| Nov 26, 2025 | 3.50 | 3.52 | 3.48 | 3.48 | 3.48 | 0.58% | 29,726 |
| Nov 25, 2025 | 3.44 | 3.50 | 3.40 | 3.46 | 3.46 | -0.57% | 32,207 |
| Nov 24, 2025 | 3.35 | 3.48 | 3.35 | 3.48 | 3.48 | 4.50% | 35,580 |
| Nov 21, 2025 | 3.15 | 3.46 | 3.15 | 3.33 | 3.33 | 5.05% | 130,940 |
| Nov 20, 2025 | 3.15 | 3.17 | 3.12 | 3.17 | 3.17 | 1.93% | 904,394 |
| Nov 19, 2025 | 3.14 | 3.20 | 3.11 | 3.11 | 3.11 | -0.32% | 36,446 |
| Nov 18, 2025 | 3.10 | 3.21 | 3.10 | 3.12 | 3.12 | -0.32% | 65,998 |
| Nov 17, 2025 | 3.15 | 3.23 | 3.02 | 3.13 | 3.13 | 0.32% | 126,529 |
| Nov 14, 2025 | 3.17 | 3.17 | 3.02 | 3.12 | 3.12 | -2.80% | 78,758 |
| Nov 13, 2025 | 3.19 | 3.25 | 3.19 | 3.21 | 3.21 | 0.31% | 8,259 |
| Nov 12, 2025 | 3.16 | 3.22 | 3.15 | 3.20 | 3.20 | 1.91% | 24,400 |
| Nov 11, 2025 | 3.11 | 3.16 | 3.11 | 3.14 | 3.14 | 0.64% | 6,690 |
| Nov 10, 2025 | 3.13 | 3.15 | 3.12 | 3.12 | 3.12 | -0.95% | 9,523 |
| Nov 7, 2025 | 3.10 | 3.16 | 3.10 | 3.15 | 3.15 | 1.29% | 14,720 |
| Nov 6, 2025 | 3.08 | 3.13 | 3.08 | 3.11 | 3.11 | -0.64% | 19,250 |
| Nov 5, 2025 | 3.09 | 3.13 | 3.08 | 3.13 | 3.13 | -0.32% | 13,211 |
| Nov 4, 2025 | 3.11 | 3.14 | 3.09 | 3.14 | 3.14 | 0.64% | 2,250 |
| Nov 3, 2025 | 3.07 | 3.14 | 3.06 | 3.12 | 3.12 | 1.96% | 87,536 |
| Oct 31, 2025 | 3.12 | 3.14 | 3.06 | 3.06 | 3.06 | -1.92% | 51,319 |
| Oct 30, 2025 | 3.10 | 3.14 | 3.10 | 3.12 | 3.12 | 1.63% | 2,722 |
| Oct 29, 2025 | 3.11 | 3.16 | 3.07 | 3.07 | 3.07 | -3.46% | 61,140 |
| Oct 28, 2025 | 3.21 | 3.21 | 3.10 | 3.18 | 3.18 | 0.63% | 3,200 |
| Oct 27, 2025 | 3.17 | 3.21 | 3.10 | 3.16 | 3.16 | -0.32% | 67,830 |
| Oct 24, 2025 | 3.18 | 3.20 | 3.13 | 3.17 | 3.17 | -0.31% | 64,441 |
| Oct 23, 2025 | 3.26 | 3.26 | 3.15 | 3.18 | 3.18 | -0.93% | 20,240 |
| Oct 22, 2025 | 3.16 | 3.21 | 3.16 | 3.21 | 3.21 | 1.90% | 975 |
| Oct 21, 2025 | 3.16 | 3.18 | 3.15 | 3.15 | 3.15 | -0.94% | 2,400 |
| Oct 20, 2025 | 3.18 | 3.20 | 3.15 | 3.18 | 3.18 | -0.31% | 3,017 |
| Oct 17, 2025 | 3.17 | 3.23 | 3.14 | 3.19 | 3.19 | -2.45% | 11,603 |
| Oct 16, 2025 | 3.27 | 3.30 | 3.19 | 3.27 | 3.27 | -0.61% | 25,601 |
| Oct 15, 2025 | 3.32 | 3.40 | 3.27 | 3.29 | 3.29 | -0.30% | 17,250 |
| Oct 14, 2025 | 3.35 | 3.35 | 3.27 | 3.30 | 3.30 | 1.54% | 5,713 |