Calfrac Well Services Ltd. (TSX:CFW)
Canada
· Delayed Price · Currency is CAD 3.410
+0.070 (2.10%)
At close: Dec 5, 2025
Calfrac Well Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 3.28 | 3.36 | 3.25 | 3.25 | 3.25 | -3.85% | 11,634 |
| Oct 9, 2025 | 3.45 | 3.45 | 3.29 | 3.38 | 3.38 | -2.59% | 18,699 |
| Oct 8, 2025 | 3.48 | 3.48 | 3.41 | 3.47 | 3.47 | -0.29% | 15,251 |
| Oct 7, 2025 | 3.46 | 3.48 | 3.45 | 3.48 | 3.48 | 0.29% | 10,198 |
| Oct 6, 2025 | 3.45 | 3.51 | 3.45 | 3.47 | 3.47 | 0.58% | 10,690 |
| Oct 3, 2025 | 3.41 | 3.49 | 3.41 | 3.45 | 3.45 | -1.43% | 6,836 |
| Oct 2, 2025 | 3.46 | 3.61 | 3.46 | 3.50 | 3.50 | 1.16% | 24,300 |
| Oct 1, 2025 | 3.41 | 3.51 | 3.41 | 3.46 | 3.46 | - | 4,886 |
| Sep 30, 2025 | 3.47 | 3.50 | 3.43 | 3.46 | 3.46 | 0.87% | 3,700 |
| Sep 29, 2025 | 3.39 | 3.52 | 3.39 | 3.43 | 3.43 | -1.72% | 3,710 |
| Sep 26, 2025 | 3.47 | 3.53 | 3.43 | 3.49 | 3.49 | 1.16% | 7,132 |
| Sep 25, 2025 | 3.40 | 3.49 | 3.38 | 3.45 | 3.45 | 0.58% | 10,545 |
| Sep 24, 2025 | 3.35 | 3.44 | 3.35 | 3.43 | 3.43 | 2.39% | 5,400 |
| Sep 23, 2025 | 3.35 | 3.36 | 3.33 | 3.35 | 3.35 | 0.30% | 8,400 |
| Sep 22, 2025 | 3.36 | 3.43 | 3.30 | 3.34 | 3.34 | 1.21% | 24,420 |
| Sep 19, 2025 | 3.39 | 3.39 | 3.30 | 3.30 | 3.30 | -2.65% | 3,000 |
| Sep 18, 2025 | 3.34 | 3.48 | 3.22 | 3.39 | 3.39 | 5.61% | 74,625 |
| Sep 17, 2025 | 3.11 | 3.21 | 3.11 | 3.21 | 3.21 | 2.56% | 30,986 |
| Sep 16, 2025 | 3.13 | 3.16 | 3.10 | 3.13 | 3.13 | -0.32% | 16,168 |
| Sep 15, 2025 | 3.13 | 3.20 | 3.10 | 3.14 | 3.14 | - | 58,832 |
| Sep 12, 2025 | 3.14 | 3.15 | 3.12 | 3.14 | 3.14 | - | 1,643 |
| Sep 11, 2025 | 3.27 | 3.27 | 3.10 | 3.14 | 3.14 | -3.38% | 61,212 |
| Sep 10, 2025 | 3.32 | 3.33 | 3.25 | 3.25 | 3.25 | -2.11% | 12,480 |
| Sep 9, 2025 | 3.33 | 3.34 | 3.32 | 3.32 | 3.32 | -0.30% | 5,387 |
| Sep 8, 2025 | 3.33 | 3.34 | 3.33 | 3.33 | 3.33 | -1.77% | 1,301 |
| Sep 5, 2025 | 3.31 | 3.41 | 3.31 | 3.39 | 3.39 | - | 94,937 |
| Sep 4, 2025 | 3.40 | 3.40 | 3.35 | 3.39 | 3.39 | 0.59% | 6,240 |
| Sep 3, 2025 | 3.39 | 3.39 | 3.37 | 3.37 | 3.37 | -0.30% | 3,708 |
| Sep 2, 2025 | 3.37 | 3.39 | 3.37 | 3.38 | 3.38 | - | 2,696 |
| Aug 29, 2025 | 3.50 | 3.53 | 3.38 | 3.38 | 3.38 | -1.17% | 23,433 |
| Aug 28, 2025 | 3.38 | 3.44 | 3.37 | 3.42 | 3.42 | 1.79% | 4,710 |
| Aug 27, 2025 | 3.43 | 3.43 | 3.36 | 3.36 | 3.36 | 0.30% | 3,620 |
| Aug 26, 2025 | 3.36 | 3.39 | 3.33 | 3.35 | 3.35 | -1.76% | 900 |
| Aug 25, 2025 | 3.41 | 3.42 | 3.39 | 3.41 | 3.41 | -0.29% | 4,468 |
| Aug 22, 2025 | 3.46 | 3.48 | 3.42 | 3.42 | 3.42 | - | 5,376 |
| Aug 21, 2025 | 3.36 | 3.47 | 3.36 | 3.42 | 3.42 | 0.59% | 5,165 |
| Aug 20, 2025 | 3.38 | 3.40 | 3.35 | 3.40 | 3.40 | 1.19% | 12,800 |
| Aug 19, 2025 | 3.40 | 3.40 | 3.29 | 3.36 | 3.36 | -1.47% | 11,002 |
| Aug 18, 2025 | 3.45 | 3.45 | 3.41 | 3.41 | 3.41 | -0.87% | 1,561 |
| Aug 15, 2025 | 3.53 | 3.53 | 3.42 | 3.44 | 3.44 | -2.27% | 205,397 |
| Aug 14, 2025 | 3.70 | 3.70 | 3.50 | 3.52 | 3.52 | -2.22% | 192,467 |
| Aug 13, 2025 | 3.70 | 3.70 | 3.60 | 3.60 | 3.60 | -2.44% | 11,301 |
| Aug 12, 2025 | 3.70 | 3.73 | 3.68 | 3.69 | 3.69 | 0.54% | 15,400 |
| Aug 11, 2025 | 3.76 | 3.80 | 3.64 | 3.67 | 3.67 | -3.42% | 27,310 |
| Aug 8, 2025 | 3.85 | 4.00 | 3.77 | 3.80 | 3.80 | 1.33% | 28,731 |
| Aug 7, 2025 | 3.83 | 3.85 | 3.75 | 3.75 | 3.75 | -2.34% | 6,080 |
| Aug 6, 2025 | 3.90 | 3.94 | 3.79 | 3.84 | 3.84 | -0.52% | 7,800 |
| Aug 5, 2025 | 3.88 | 3.89 | 3.78 | 3.86 | 3.86 | -0.52% | 20,068 |
| Aug 1, 2025 | 3.81 | 3.88 | 3.77 | 3.88 | 3.88 | -2.02% | 11,312 |
| Jul 31, 2025 | 3.94 | 3.99 | 3.90 | 3.96 | 3.96 | 0.25% | 9,558 |
| Jul 30, 2025 | 3.98 | 4.00 | 3.94 | 3.95 | 3.95 | -0.50% | 22,438 |
| Jul 29, 2025 | 3.94 | 4.01 | 3.79 | 3.97 | 3.97 | - | 83,223 |
| Jul 28, 2025 | 4.04 | 4.04 | 3.96 | 3.97 | 3.97 | 0.51% | 49,633 |
| Jul 25, 2025 | 3.75 | 3.98 | 3.67 | 3.95 | 3.95 | 9.12% | 219,882 |
| Jul 24, 2025 | 3.55 | 3.66 | 3.52 | 3.62 | 3.62 | 2.84% | 161,252 |
| Jul 23, 2025 | 3.55 | 3.55 | 3.52 | 3.52 | 3.52 | - | 13,153 |
| Jul 22, 2025 | 3.50 | 3.56 | 3.50 | 3.52 | 3.52 | 0.86% | 29,452 |
| Jul 21, 2025 | 3.53 | 3.53 | 3.47 | 3.49 | 3.49 | -1.13% | 5,404 |
| Jul 18, 2025 | 3.41 | 3.54 | 3.41 | 3.53 | 3.53 | 2.92% | 63,816 |
| Jul 17, 2025 | 3.44 | 3.45 | 3.41 | 3.43 | 3.43 | -0.58% | 14,803 |
| Jul 16, 2025 | 3.40 | 3.45 | 3.37 | 3.45 | 3.45 | 1.47% | 59,470 |