Calfrac Well Services Ltd. (TSX:CFW)
Canada
· Delayed Price · Currency is CAD 5.60
-0.18 (-3.11%)
Apr 28, 2026, 4:00 PM EST
Calfrac Well Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.85 | 5.90 | 5.59 | 5.60 | 5.60 | -3.11% | 57,799 |
| Apr 27, 2026 | 5.75 | 6.06 | 5.73 | 5.78 | 5.78 | 1.58% | 123,259 |
| Apr 24, 2026 | 5.51 | 5.71 | 5.50 | 5.69 | 5.69 | 2.89% | 24,274 |
| Apr 23, 2026 | 5.31 | 5.57 | 5.31 | 5.53 | 5.53 | 4.93% | 37,567 |
| Apr 22, 2026 | 5.40 | 5.40 | 5.21 | 5.27 | 5.27 | -0.94% | 27,299 |
| Apr 21, 2026 | 5.26 | 5.39 | 5.16 | 5.32 | 5.32 | 2.11% | 53,405 |
| Apr 20, 2026 | 5.32 | 5.40 | 5.19 | 5.21 | 5.21 | -2.07% | 57,025 |
| Apr 17, 2026 | 5.68 | 5.68 | 5.29 | 5.32 | 5.32 | -4.14% | 77,744 |
| Apr 16, 2026 | 5.62 | 5.84 | 5.55 | 5.55 | 5.55 | -3.31% | 37,451 |
| Apr 15, 2026 | 5.82 | 5.82 | 5.66 | 5.74 | 5.74 | -1.03% | 35,947 |
| Apr 14, 2026 | 5.91 | 5.92 | 5.69 | 5.80 | 5.80 | -3.17% | 88,586 |
| Apr 13, 2026 | 6.24 | 6.28 | 5.88 | 5.99 | 5.99 | -1.96% | 106,750 |
| Apr 10, 2026 | 6.36 | 6.44 | 6.06 | 6.11 | 6.11 | -3.93% | 49,019 |
| Apr 9, 2026 | 6.53 | 6.53 | 6.29 | 6.36 | 6.36 | 0.79% | 49,420 |
| Apr 8, 2026 | 6.49 | 6.59 | 6.24 | 6.31 | 6.31 | -5.82% | 48,935 |
| Apr 7, 2026 | 6.73 | 6.80 | 6.63 | 6.70 | 6.70 | -0.45% | 35,795 |
| Apr 6, 2026 | 6.73 | 6.80 | 6.52 | 6.73 | 6.73 | 0.60% | 54,266 |
| Apr 2, 2026 | 6.40 | 6.70 | 6.40 | 6.69 | 6.69 | 3.40% | 81,770 |
| Apr 1, 2026 | 6.55 | 6.56 | 6.35 | 6.47 | 6.47 | -1.22% | 126,493 |
| Mar 31, 2026 | 6.69 | 6.69 | 6.48 | 6.55 | 6.55 | -0.30% | 52,489 |
| Mar 30, 2026 | 6.60 | 6.64 | 6.48 | 6.57 | 6.57 | 2.34% | 111,064 |
| Mar 27, 2026 | 6.16 | 6.43 | 6.16 | 6.42 | 6.42 | 1.10% | 78,653 |
| Mar 26, 2026 | 6.50 | 6.67 | 6.31 | 6.35 | 6.35 | -2.31% | 100,673 |
| Mar 25, 2026 | 6.36 | 6.50 | 6.28 | 6.50 | 6.50 | 1.88% | 178,435 |
| Mar 24, 2026 | 6.28 | 6.48 | 6.28 | 6.38 | 6.38 | 0.95% | 105,767 |
| Mar 23, 2026 | 6.00 | 6.48 | 6.00 | 6.32 | 6.32 | 6.40% | 694,524 |
| Mar 20, 2026 | 5.67 | 5.99 | 5.67 | 5.94 | 5.94 | 4.95% | 514,653 |
| Mar 19, 2026 | 5.24 | 5.68 | 5.20 | 5.66 | 5.66 | 9.48% | 172,285 |
| Mar 18, 2026 | 5.33 | 5.33 | 5.07 | 5.17 | 5.17 | -0.39% | 21,444 |
| Mar 17, 2026 | 5.12 | 5.25 | 5.09 | 5.19 | 5.19 | 1.76% | 37,376 |
| Mar 16, 2026 | 5.09 | 5.10 | 4.89 | 5.10 | 5.10 | 3.03% | 48,355 |
| Mar 13, 2026 | 4.92 | 5.00 | 4.90 | 4.95 | 4.95 | 0.61% | 92,794 |
| Mar 12, 2026 | 5.19 | 5.19 | 4.80 | 4.92 | 4.92 | -5.57% | 244,342 |
| Mar 11, 2026 | 5.36 | 5.40 | 5.21 | 5.21 | 5.21 | -2.07% | 16,973 |
| Mar 10, 2026 | 5.34 | 5.41 | 5.27 | 5.32 | 5.32 | 0.38% | 13,835 |
| Mar 9, 2026 | 5.20 | 5.38 | 5.01 | 5.30 | 5.30 | 0.57% | 70,751 |
| 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 |