7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,473.03

+271.51

+0.35%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

Toronto - Delayed Quote CAD

Calfrac Well Services Ltd. (CFW.TO)

7.82 -0.11 (-1.39%)

At close: October 30 at 4:00:00 PM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	8.00	8.00	7.73	7.82	7.82	34,400
Oct 29, 2026	7.89	7.98	7.80	7.93	7.93	96,000
Oct 28, 2026	7.85	7.98	7.73	7.91	7.91	307,500
Oct 27, 2026	7.37	8.07	7.36	7.78	7.78	556,700
Oct 26, 2026	7.10	7.37	7.07	7.34	7.34	600,200
Oct 23, 2026	6.95	7.20	6.95	7.10	7.10	82,200
Oct 22, 2026	7.06	7.14	6.82	6.97	6.97	486,000
Oct 21, 2026	7.10	7.15	7.03	7.10	7.10	52,800
Oct 20, 2026	7.05	7.20	6.97	7.10	7.10	76,800
Oct 19, 2026	7.05	7.07	6.99	7.05	7.05	49,500
Oct 16, 2026	6.95	7.15	6.95	7.06	7.06	83,900
Oct 15, 2026	6.99	6.99	6.74	6.95	6.95	72,800
Oct 14, 2026	7.00	7.21	6.93	7.01	7.01	39,500
Oct 13, 2026	7.25	7.25	7.00	7.02	7.02	206,500
Oct 9, 2026	6.72	7.10	6.72	7.07	7.07	61,200
Oct 8, 2026	6.57	6.74	6.57	6.69	6.69	138,500
Oct 7, 2026	6.70	6.92	6.53	6.57	6.57	51,300
Oct 6, 2026	6.86	6.90	6.62	6.73	6.73	77,600
Oct 5, 2026	6.68	6.88	6.57	6.79	6.79	60,400
Oct 2, 2026	6.69	6.74	6.40	6.68	6.68	81,300
Oct 1, 2026	6.45	6.65	6.45	6.56	6.56	69,500
Sep 30, 2026	6.50	6.59	6.43	6.46	6.46	50,100
Sep 29, 2026	6.71	6.73	6.45	6.55	6.55	50,000
Sep 28, 2026	6.76	6.91	6.75	6.76	6.76	39,700
Sep 25, 2026	6.70	6.88	6.70	6.86	6.86	60,900
Sep 24, 2026	6.90	7.06	6.79	6.93	6.93	87,100
Sep 23, 2026	6.66	6.93	6.66	6.90	6.90	191,300
Sep 22, 2026	6.84	6.90	6.39	6.73	6.73	98,500
Sep 21, 2026	6.85	6.85	6.59	6.70	6.70	42,500
Sep 18, 2026	6.96	6.98	6.84	6.85	6.85	30,500
Sep 17, 2026	6.95	7.09	6.94	6.96	6.96	130,300
Sep 16, 2026	6.82	7.11	6.77	6.89	6.89	153,700
Sep 15, 2026	6.74	6.99	6.72	6.90	6.90	82,000
Sep 14, 2026	6.88	7.03	6.78	6.88	6.88	89,900
Sep 11, 2026	7.04	7.04	6.80	6.86	6.86	44,500
Sep 10, 2026	7.25	7.25	6.83	7.06	7.06	47,900
Sep 9, 2026	7.24	7.26	7.13	7.16	7.16	111,000
Sep 8, 2026	7.03	7.18	7.00	7.17	7.17	167,200
Sep 4, 2026	6.87	7.03	6.81	7.01	7.01	52,800
Sep 3, 2026	7.00	7.02	6.91	6.97	6.97	42,900
Sep 2, 2026	7.02	7.03	6.92	7.00	7.00	189,700
Sep 1, 2026	6.98	7.02	6.94	7.02	7.02	65,000
Aug 31, 2026	7.03	7.11	6.94	7.03	7.03	191,100
Aug 28, 2026	7.01	7.03	6.94	6.98	6.98	56,700
Aug 27, 2026	6.92	7.02	6.83	7.00	7.00	51,500
Aug 26, 2026	7.02	7.02	6.85	6.95	6.95	48,700
Aug 25, 2026	6.94	6.96	6.83	6.89	6.89	23,100
Aug 24, 2026	6.99	7.05	6.90	7.01	7.01	114,900
Aug 21, 2026	7.00	7.01	6.88	6.99	6.99	134,300
Aug 20, 2026	7.02	7.24	6.86	6.86	6.86	131,800
Aug 19, 2026	7.12	7.17	7.00	7.06	7.06	54,000
Aug 18, 2026	7.05	7.15	6.92	7.08	7.08	105,800
Aug 17, 2026	6.67	7.12	6.67	7.04	7.04	109,400
Aug 14, 2026	7.00	7.05	6.72	6.94	6.94	40,100
Aug 13, 2026	7.15	7.28	6.94	6.95	6.95	80,800
Aug 12, 2026	7.30	7.34	7.19	7.21	7.21	95,700
Aug 11, 2026	6.90	7.35	6.89	7.29	7.29	285,700
Aug 10, 2026	6.64	6.90	6.64	6.89	6.89	229,500
Aug 7, 2026	6.65	6.69	6.50	6.67	6.67	66,800
Aug 6, 2026	6.25	6.48	6.24	6.33	6.33	32,600
Aug 5, 2026	6.19	6.20	6.06	6.20	6.20	38,400
Aug 4, 2026	6.06	6.28	5.98	6.20	6.20	35,300
Jul 31, 2026	6.00	6.30	6.00	6.29	6.29	65,300
Jul 30, 2026	6.16	6.16	5.85	6.00	6.00	87,700
Jul 29, 2026	6.63	6.63	6.02	6.10	6.10	55,900
Jul 28, 2026	6.01	6.28	6.01	6.23	6.23	90,500
Jul 27, 2026	6.36	6.37	6.07	6.19	6.19	47,100
Jul 24, 2026	6.41	6.57	6.31	6.36	6.36	47,000
Jul 23, 2026	6.24	6.70	6.24	6.41	6.41	70,300
Jul 22, 2026	6.48	6.60	6.37	6.43	6.43	38,300
Jul 21, 2026	6.39	6.51	6.34	6.37	6.37	51,300
Jul 20, 2026	6.33	6.51	6.32	6.36	6.36	29,600
Jul 17, 2026	6.17	6.36	6.15	6.35	6.35	36,200
Jul 16, 2026	5.69	6.20	5.69	6.17	6.17	24,300
Jul 15, 2026	6.23	6.25	5.95	6.16	6.16	73,600
Jul 14, 2026	6.38	6.44	6.13	6.23	6.23	67,100
Jul 13, 2026	6.20	6.38	6.10	6.31	6.31	102,200
Jul 10, 2026	5.98	6.19	5.98	6.19	6.19	81,600
Jul 9, 2026	6.22	6.22	5.96	5.96	5.96	40,100
Jul 8, 2026	6.26	6.44	6.19	6.34	6.34	48,000
Jul 7, 2026	6.18	6.34	6.13	6.26	6.26	83,300
Jul 6, 2026	6.13	6.26	6.07	6.19	6.19	159,500
Jul 3, 2026	6.12	6.27	6.12	6.16	6.16	6,400
Jul 2, 2026	6.45	6.46	6.05	6.12	6.12	76,100
Jun 30, 2026	6.41	6.73	6.36	6.44	6.44	132,200
Jun 29, 2026	6.48	6.58	6.35	6.42	6.42	38,100
Jun 26, 2026	6.47	6.58	6.46	6.50	6.50	37,300
Jun 25, 2026	6.40	6.67	6.40	6.57	6.57	58,500
Jun 24, 2026	6.71	6.72	6.43	6.53	6.53	103,100
Jun 23, 2026	6.51	6.84	6.50	6.69	6.69	275,200
Jun 22, 2026	6.33	6.79	6.25	6.58	6.58	52,000
Jun 19, 2026	6.25	6.41	6.25	6.30	6.30	13,500
Jun 18, 2026	6.52	6.63	6.19	6.28	6.28	120,500
Jun 17, 2026	6.67	6.78	6.47	6.53	6.53	91,200
Jun 16, 2026	6.45	6.51	6.26	6.50	6.50	141,000
Jun 15, 2026	6.59	6.59	6.36	6.41	6.41	64,900
Jun 12, 2026	6.58	6.83	6.50	6.68	6.68	56,700
Jun 11, 2026	6.51	6.98	6.51	6.79	6.79	124,500
Jun 10, 2026	6.24	7.00	6.24	6.75	6.75	298,200
Jun 9, 2026	6.08	6.22	6.08	6.19	6.19	39,600
Jun 8, 2026	6.02	6.24	6.02	6.14	6.14	107,700
Jun 5, 2026	6.30	6.34	5.30	6.06	6.06	988,400
Jun 4, 2026	6.44	6.80	6.44	6.73	6.73	124,000
Jun 3, 2026	7.05	7.20	6.67	6.71	6.71	129,100
Jun 2, 2026	6.52	7.03	6.52	6.95	6.95	112,300
Jun 1, 2026	6.40	6.68	6.40	6.58	6.58	124,400
May 29, 2026	5.85	6.37	5.85	6.33	6.33	78,300
May 28, 2026	6.13	6.32	6.09	6.18	6.18	65,500
May 27, 2026	5.95	6.14	5.82	6.10	6.10	124,200
May 26, 2026	5.65	6.02	5.65	5.97	5.97	18,900
May 25, 2026	6.04	6.12	5.65	5.66	5.66	61,700
May 22, 2026	6.08	6.21	6.01	6.03	6.03	38,300
May 21, 2026	6.17	6.17	6.01	6.11	6.11	20,400
May 20, 2026	6.02	6.28	6.02	6.14	6.14	77,000
May 19, 2026	5.83	6.29	5.83	6.24	6.24	84,400
May 15, 2026	5.94	6.00	5.80	5.81	5.81	80,300
May 14, 2026	5.55	5.84	5.50	5.79	5.79	67,900
May 13, 2026	5.63	5.91	5.37	5.64	5.64	208,100
May 12, 2026	5.85	6.02	5.24	5.56	5.56	152,600
May 11, 2026	5.26	5.50	5.26	5.48	5.48	25,600
May 8, 2026	5.18	5.35	5.17	5.32	5.32	35,000
May 7, 2026	5.25	5.27	5.04	5.18	5.18	41,800
May 6, 2026	5.61	5.61	5.28	5.28	5.28	63,100
May 5, 2026	5.45	5.79	5.45	5.63	5.63	24,900
May 4, 2026	5.31	5.60	5.31	5.46	5.46	67,100
May 1, 2026	5.22	5.42	5.22	5.41	5.41	37,500
Apr 30, 2026	5.52	5.55	5.35	5.35	5.35	59,800
Apr 29, 2026	5.70	5.70	5.50	5.52	5.52	21,800
Apr 28, 2026	5.85	5.90	5.59	5.60	5.60	57,800
Apr 27, 2026	5.75	6.06	5.73	5.78	5.78	123,300
Apr 24, 2026	5.51	5.71	5.50	5.69	5.69	24,300
Apr 23, 2026	5.31	5.57	5.31	5.53	5.53	37,600
Apr 22, 2026	5.40	5.40	5.21	5.27	5.27	27,300
Apr 21, 2026	5.26	5.39	5.16	5.32	5.32	53,400
Apr 20, 2026	5.32	5.40	5.19	5.21	5.21	57,000
Apr 17, 2026	5.68	5.68	5.29	5.32	5.32	77,700
Apr 16, 2026	5.62	5.84	5.55	5.55	5.55	37,500
Apr 15, 2026	5.82	5.82	5.66	5.74	5.74	35,900
Apr 14, 2026	5.91	5.92	5.69	5.80	5.80	88,600
Apr 13, 2026	6.24	6.28	5.88	5.99	5.99	106,800
Apr 10, 2026	6.36	6.44	6.06	6.11	6.11	49,000
Apr 9, 2026	6.53	6.53	6.29	6.36	6.36	49,400
Apr 8, 2026	6.49	6.59	6.24	6.31	6.31	48,900
Apr 7, 2026	6.73	6.80	6.63	6.70	6.70	35,800
Apr 6, 2026	6.73	6.80	6.52	6.73	6.73	54,300
Apr 2, 2026	6.40	6.70	6.40	6.69	6.69	81,800
Apr 1, 2026	6.55	6.56	6.35	6.47	6.47	126,500
Mar 31, 2026	6.69	6.69	6.48	6.55	6.55	52,500
Mar 30, 2026	6.60	6.64	6.48	6.57	6.57	111,100
Mar 27, 2026	6.16	6.43	6.16	6.42	6.42	78,700
Mar 26, 2026	6.50	6.67	6.31	6.35	6.35	100,700
Mar 25, 2026	6.36	6.50	6.28	6.50	6.50	178,400
Mar 24, 2026	6.28	6.48	6.28	6.38	6.38	105,800
Mar 23, 2026	6.00	6.48	6.00	6.32	6.32	694,500
Mar 20, 2026	5.67	5.99	5.67	5.94	5.94	514,700
Mar 19, 2026	5.24	5.68	5.20	5.66	5.66	172,300
Mar 18, 2026	5.33	5.33	5.07	5.17	5.17	21,400
Mar 17, 2026	5.12	5.25	5.09	5.19	5.19	37,400
Mar 16, 2026	5.09	5.10	4.89	5.10	5.10	48,400
Mar 13, 2026	4.92	5.00	4.90	4.95	4.95	92,800
Mar 12, 2026	5.19	5.19	4.80	4.92	4.92	244,300
Mar 11, 2026	5.36	5.40	5.21	5.21	5.21	17,000
Mar 10, 2026	5.34	5.41	5.27	5.32	5.32	13,800
Mar 9, 2026	5.20	5.38	5.01	5.30	5.30	70,800
Mar 6, 2026	5.26	5.32	5.21	5.27	5.27	21,500
Mar 5, 2026	5.30	5.45	5.25	5.34	5.34	28,900
Mar 4, 2026	5.41	5.44	5.31	5.37	5.37	6,200
Mar 3, 2026	5.59	5.59	5.35	5.42	5.42	59,300
Mar 2, 2026	5.67	5.82	5.58	5.62	5.62	53,300
Feb 27, 2026	5.70	5.74	5.60	5.65	5.65	47,100
Feb 26, 2026	5.77	5.79	5.70	5.78	5.78	14,900
Feb 25, 2026	5.64	5.90	5.64	5.75	5.75	18,700
Feb 24, 2026	5.70	5.83	5.70	5.76	5.76	127,500
Feb 23, 2026	5.79	5.85	5.70	5.70	5.70	100,700
Feb 20, 2026	5.75	5.82	5.68	5.69	5.69	55,200
Feb 19, 2026	5.72	5.75	5.59	5.72	5.72	14,300
Feb 18, 2026	5.78	5.78	5.59	5.60	5.60	31,000
Feb 17, 2026	5.72	5.74	5.45	5.61	5.61	46,300
Feb 13, 2026	5.49	5.64	5.49	5.56	5.56	22,200
Feb 12, 2026	5.57	5.69	5.48	5.49	5.49	61,600
Feb 11, 2026	5.83	5.83	5.51	5.66	5.66	43,000
Feb 10, 2026	5.90	5.90	5.66	5.72	5.72	75,600
Feb 9, 2026	5.22	5.89	5.22	5.85	5.85	465,500
Feb 6, 2026	5.16	5.22	5.15	5.21	5.21	50,500
Feb 5, 2026	5.19	5.24	5.09	5.13	5.13	180,000
Feb 4, 2026	5.05	5.18	4.90	5.06	5.06	132,400
Feb 3, 2026	5.02	5.22	5.01	5.15	5.15	3,254,200
Feb 2, 2026	4.91	5.09	4.91	5.05	5.05	73,200
Jan 30, 2026	4.95	5.07	4.87	4.99	4.99	120,000
Jan 29, 2026	5.01	5.08	4.95	4.95	4.95	69,500
Jan 28, 2026	4.95	5.04	4.95	5.03	5.03	130,300
Jan 27, 2026	5.02	5.05	4.97	5.02	5.02	22,900
Jan 26, 2026	5.11	5.21	5.00	5.01	5.01	67,500
Jan 23, 2026	5.13	5.20	5.12	5.17	5.17	64,800
Jan 22, 2026	5.10	5.15	5.07	5.10	5.10	125,200
Jan 21, 2026	5.00	5.08	4.95	5.01	5.01	58,300
Jan 20, 2026	5.00	5.00	4.93	5.00	5.00	43,300
Jan 19, 2026	4.97	5.00	4.90	4.96	4.96	299,600
Jan 16, 2026	4.92	4.97	4.90	4.95	4.95	185,000
Jan 15, 2026	5.05	5.16	4.92	4.94	4.94	439,000
Jan 14, 2026	4.64	5.22	4.64	5.05	5.05	767,400
Jan 13, 2026	4.36	4.70	4.36	4.64	4.64	114,900
Jan 12, 2026	4.10	4.43	4.10	4.42	4.42	115,400
Jan 9, 2026	4.15	4.20	4.13	4.16	4.16	5,200
Jan 8, 2026	4.02	4.22	4.02	4.09	4.09	47,600
Jan 7, 2026	4.13	4.20	4.02	4.03	4.03	117,000
Jan 6, 2026	4.06	4.27	4.06	4.13	4.13	82,700
Jan 5, 2026	4.18	4.33	4.03	4.06	4.06	148,500
Jan 2, 2026	4.16	4.16	4.11	4.15	4.15	126,900
Dec 31, 2025	4.17	4.49	4.00	4.17	4.17	62,000
Dec 30, 2025	4.12	4.24	4.10	4.18	4.18	52,600
Dec 29, 2025	4.10	4.19	4.03	4.12	4.12	61,900
Dec 24, 2025	4.03	4.15	3.97	4.15	4.15	58,600
Dec 23, 2025	3.60	4.27	3.58	4.14	4.14	207,600
Dec 22, 2025	3.49	3.59	3.49	3.52	3.52	28,200
Dec 19, 2025	3.40	3.50	3.37	3.49	3.49	131,300
Dec 18, 2025	3.50	3.53	3.41	3.42	3.42	26,000
Dec 17, 2025	3.38	3.51	3.37	3.43	3.43	43,000
Dec 16, 2025	3.27	3.56	3.27	3.42	3.42	43,600
Dec 15, 2025	3.24	3.28	3.24	3.28	3.28	136,000
Dec 12, 2025	3.25	3.30	3.25	3.26	3.26	9,000
Dec 11, 2025	3.29	3.31	3.25	3.31	3.31	39,900
Dec 10, 2025	3.25	3.28	3.23	3.26	3.26	8,500
Dec 9, 2025	3.28	3.28	3.21	3.24	3.24	27,300
Dec 8, 2025	3.41	3.41	3.28	3.28	3.28	24,800
Dec 5, 2025	3.34	3.45	3.34	3.41	3.41	87,100
Dec 4, 2025	3.36	3.39	3.34	3.34	3.34	22,400
Dec 3, 2025	3.35	3.35	3.26	3.31	3.31	20,100
Dec 2, 2025	3.52	3.52	3.40	3.40	3.40	27,700
Dec 1, 2025	3.54	3.54	3.46	3.51	3.51	43,400
Nov 28, 2025	3.45	3.55	3.40	3.52	3.52	63,100
Nov 27, 2025	3.48	3.50	3.44	3.45	3.45	60,200
Nov 26, 2025	3.50	3.52	3.48	3.48	3.48	29,700
Nov 25, 2025	3.44	3.50	3.40	3.46	3.46	32,200
Nov 24, 2025	3.35	3.48	3.35	3.48	3.48	35,600
Nov 21, 2025	3.15	3.46	3.15	3.33	3.33	130,900
Nov 20, 2025	3.15	3.17	3.12	3.17	3.17	904,400
Nov 19, 2025	3.14	3.20	3.11	3.11	3.11	36,400
Nov 18, 2025	3.10	3.21	3.10	3.12	3.12	66,000
Nov 17, 2025	3.15	3.23	3.02	3.13	3.13	126,500
Nov 14, 2025	3.17	3.17	3.02	3.12	3.12	78,800
Nov 13, 2025	3.19	3.25	3.19	3.21	3.21	8,300
Nov 12, 2025	3.16	3.22	3.15	3.20	3.20	24,400
Nov 11, 2025	3.11	3.16	3.11	3.14	3.14	6,700
Nov 10, 2025	3.13	3.15	3.12	3.12	3.12	9,500
Nov 7, 2025	3.10	3.16	3.10	3.15	3.15	14,700
Nov 6, 2025	3.08	3.13	3.08	3.11	3.11	19,300
Nov 5, 2025	3.09	3.13	3.08	3.13	3.13	13,200
Nov 4, 2025	3.11	3.14	3.09	3.14	3.14	2,300
Nov 3, 2025	3.07	3.14	3.06	3.12	3.12	87,500
Oct 31, 2025	3.12	3.14	3.06	3.06	3.06	51,300
Oct 30, 2025	3.10	3.14	3.10	3.12	3.12	2,700

Mobilize your Website

View Site in Mobile | Classic

Share by: