UK markets open in 3 hours 25 minutes
NIKKEI 225
38,661.04 -42.47 (-0.11%) HANG SENG
18,357.73 -119.07 (-0.64%) CRUDE OIL
75.61 +0.06 (+0.08%) GOLD FUTURES
2,397.10 +6.20 (+0.26%) DOW
38,886.17 +78.84 (+0.20%) Bitcoin GBP
55,457.45 -190.42 (-0.34%)
Calfrac Well Services Ltd. (CFWFF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 10:15AM EDT
Time period:
06 Jun 2023 - 06 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Jun 2024 | 3.0400 | 3.0700 | 3.0300 | 3.0300 | 3.0300 | 5,400 |
| 05 Jun 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 1,200 |
| 04 Jun 2024 | 2.9500 | 2.9600 | 2.9500 | 2.9600 | 2.9600 | 300 |
| 03 Jun 2024 | 3.0300 | 3.0300 | 2.9700 | 2.9900 | 2.9900 | 1,600 |
| 31 May 2024 | 3.0800 | 3.1000 | 3.0800 | 3.1000 | 3.1000 | 300 |
| 30 May 2024 | 3.0100 | 3.0200 | 3.0000 | 3.0200 | 3.0200 | 2,100 |
| 29 May 2024 | 3.0200 | 3.0200 | 3.0100 | 3.0100 | 3.0100 | 300 |
| 28 May 2024 | 3.1600 | 3.1600 | 3.1400 | 3.1400 | 3.1400 | 300 |
| 24 May 2024 | 3.2100 | 3.3100 | 3.2100 | 3.2200 | 3.2200 | 1,600 |
| 23 May 2024 | 3.0500 | 3.1200 | 3.0500 | 3.1000 | 3.1000 | 9,800 |
| 22 May 2024 | 3.0000 | 3.0400 | 3.0000 | 3.0400 | 3.0400 | 3,300 |
| 21 May 2024 | 2.9600 | 3.0000 | 2.9600 | 2.9700 | 2.9700 | 3,100 |
| 20 May 2024 | 2.9800 | 2.9800 | 2.7800 | 2.8700 | 2.8700 | 5,800 |
| 17 May 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 16 May 2024 | 3.0300 | 3.0300 | 3.0200 | 3.0200 | 3.0200 | 800 |
| 15 May 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 400 |
| 14 May 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| 13 May 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 200 |
| 10 May 2024 | 3.0700 | 3.0700 | 2.9500 | 2.9500 | 2.9500 | 2,100 |
| 09 May 2024 | 3.0300 | 3.0300 | 2.9800 | 3.0100 | 3.0100 | 10,200 |
| 08 May 2024 | 3.0100 | 3.0100 | 2.9500 | 2.9500 | 2.9500 | 2,700 |
| 07 May 2024 | 2.9800 | 3.0800 | 2.9400 | 2.9400 | 2.9400 | 13,300 |
| 06 May 2024 | 3.0700 | 3.0800 | 3.0600 | 3.0800 | 3.0800 | 13,200 |
| 03 May 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 200 |
| 02 May 2024 | 3.0500 | 3.0500 | 3.0300 | 3.0300 | 3.0300 | 400 |
| 01 May 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 1,800 |
| 30 Apr 2024 | 3.1200 | 3.1200 | 3.1000 | 3.1000 | 3.1000 | 2,900 |
| 29 Apr 2024 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 300 |
| 26 Apr 2024 | 3.3300 | 3.3400 | 3.3300 | 3.3400 | 3.3400 | 5,100 |
| 25 Apr 2024 | 3.3900 | 3.3900 | 3.3700 | 3.3700 | 3.3700 | 300 |
| 24 Apr 2024 | 3.4500 | 3.4800 | 3.3900 | 3.4500 | 3.4500 | 400 |
| 23 Apr 2024 | 3.3900 | 3.5500 | 3.3900 | 3.5500 | 3.5500 | 600 |
| 22 Apr 2024 | 3.3500 | 3.3600 | 3.3500 | 3.3600 | 3.3600 | 600 |
| 19 Apr 2024 | 3.4200 | 3.4300 | 3.4000 | 3.4000 | 3.4000 | 10,000 |
| 18 Apr 2024 | 3.3700 | 3.4000 | 3.3700 | 3.4000 | 3.4000 | 2,700 |
| 17 Apr 2024 | 3.2000 | 3.3200 | 3.2000 | 3.3200 | 3.3200 | 1,800 |
| 16 Apr 2024 | 3.1800 | 3.2000 | 3.1800 | 3.1800 | 3.1800 | 13,600 |
| 15 Apr 2024 | 3.5700 | 3.5700 | 3.2000 | 3.2100 | 3.2100 | 18,900 |
| 12 Apr 2024 | 3.3900 | 3.3900 | 3.2700 | 3.2700 | 3.2700 | 5,300 |
| 11 Apr 2024 | 3.3000 | 3.3000 | 3.2900 | 3.3000 | 3.3000 | 2,600 |
| 10 Apr 2024 | 3.2700 | 3.3400 | 3.2400 | 3.3400 | 3.3400 | 29,800 |
| 09 Apr 2024 | 3.2100 | 3.2500 | 3.2100 | 3.2400 | 3.2400 | 23,100 |
| 08 Apr 2024 | 3.1800 | 3.3000 | 3.1700 | 3.3000 | 3.3000 | 2,700 |
| 05 Apr 2024 | 3.1400 | 3.2000 | 3.1400 | 3.2000 | 3.2000 | 2,500 |
| 04 Apr 2024 | 3.5100 | 3.5100 | 3.0900 | 3.0900 | 3.0900 | 1,200 |
| 03 Apr 2024 | 3.0300 | 3.0400 | 3.0300 | 3.0400 | 3.0400 | 6,900 |
| 02 Apr 2024 | 3.0700 | 3.0700 | 2.9700 | 3.0200 | 3.0200 | 6,100 |
| 01 Apr 2024 | 2.9000 | 2.9700 | 2.9000 | 2.9400 | 2.9400 | 3,700 |
| 28 Mar 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
| 27 Mar 2024 | 2.8300 | 2.9200 | 2.8200 | 2.9200 | 2.9200 | 6,500 |
| 26 Mar 2024 | 2.8700 | 2.8700 | 2.7600 | 2.7600 | 2.7600 | 5,100 |
| 25 Mar 2024 | 2.9500 | 2.9500 | 2.8500 | 2.8500 | 2.8500 | 7,500 |
| 22 Mar 2024 | 2.9400 | 2.9400 | 2.8800 | 2.8800 | 2.8800 | 20,900 |
| 21 Mar 2024 | 2.9600 | 2.9700 | 2.9600 | 2.9700 | 2.9700 | 5,200 |
| 20 Mar 2024 | 3.0000 | 3.0500 | 2.9500 | 3.0500 | 3.0500 | 6,100 |
| 19 Mar 2024 | 2.9900 | 3.0300 | 2.9900 | 3.0300 | 3.0300 | 6,700 |
| 18 Mar 2024 | 2.9700 | 3.0100 | 2.9700 | 3.0000 | 3.0000 | 8,700 |
| 15 Mar 2024 | 3.1200 | 3.1200 | 2.9200 | 3.0000 | 3.0000 | 8,500 |
| 14 Mar 2024 | 3.3800 | 3.3800 | 3.1300 | 3.1300 | 3.1300 | 12,700 |
| 13 Mar 2024 | 3.4200 | 3.4200 | 3.2900 | 3.2900 | 3.2900 | 5,400 |
| 12 Mar 2024 | 3.5100 | 3.5100 | 3.4300 | 3.4500 | 3.4500 | 10,600 |
| 11 Mar 2024 | 3.6000 | 3.6000 | 3.5400 | 3.5400 | 3.5400 | 2,100 |
| 08 Mar 2024 | 3.6900 | 3.6900 | 3.5400 | 3.5400 | 3.5400 | 3,300 |
| 07 Mar 2024 | 3.6000 | 3.7100 | 3.6000 | 3.7100 | 3.7100 | 2,200 |
| 06 Mar 2024 | 3.6400 | 3.6700 | 3.6400 | 3.6700 | 3.6700 | 1,000 |
| 05 Mar 2024 | 3.7000 | 3.7100 | 3.6000 | 3.6000 | 3.6000 | 1,500 |
| 04 Mar 2024 | 3.7200 | 3.7200 | 3.7000 | 3.7200 | 3.7200 | 500 |
| 01 Mar 2024 | 3.6900 | 3.7200 | 3.6900 | 3.7200 | 3.7200 | 1,000 |
| 29 Feb 2024 | 3.6400 | 3.6700 | 3.6400 | 3.6500 | 3.6500 | 3,200 |
| 28 Feb 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 300 |
| 27 Feb 2024 | 3.6700 | 3.7300 | 3.6700 | 3.7300 | 3.7300 | 1,200 |
| 26 Feb 2024 | 3.6900 | 3.7000 | 3.6800 | 3.6800 | 3.6800 | 1,100 |
| 23 Feb 2024 | 3.7700 | 3.8000 | 3.6800 | 3.7300 | 3.7300 | 24,500 |
| 22 Feb 2024 | 3.8200 | 3.8200 | 3.8000 | 3.8000 | 3.8000 | 9,800 |
| 21 Feb 2024 | 3.9600 | 3.9600 | 3.8400 | 3.8400 | 3.8400 | 31,400 |
| 20 Feb 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 16 Feb 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 15 Feb 2024 | 3.7500 | 3.7500 | 3.7100 | 3.7500 | 3.7500 | 6,800 |
| 14 Feb 2024 | 3.6600 | 3.6600 | 3.6500 | 3.6600 | 3.6600 | 1,000 |
| 13 Feb 2024 | 3.6900 | 3.6900 | 3.6400 | 3.6400 | 3.6400 | 200 |
| 12 Feb 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 09 Feb 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 08 Feb 2024 | 3.7700 | 3.9200 | 3.7700 | 3.9200 | 3.9200 | 9,100 |
| 07 Feb 2024 | 3.7200 | 3.7900 | 3.7200 | 3.7900 | 3.7900 | 1,000 |
| 06 Feb 2024 | 3.7100 | 3.7100 | 3.6700 | 3.7100 | 3.7100 | 2,300 |
| 05 Feb 2024 | 3.7100 | 3.7100 | 3.6300 | 3.6500 | 3.6500 | 500 |
| 02 Feb 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| 01 Feb 2024 | 3.7400 | 3.9200 | 3.7400 | 3.8500 | 3.8500 | 500 |
| 31 Jan 2024 | 3.8800 | 4.0000 | 3.8100 | 3.8400 | 3.8400 | 1,500 |
| 30 Jan 2024 | 3.9300 | 3.9300 | 3.9000 | 3.9000 | 3.9000 | 800 |
| 29 Jan 2024 | 3.9800 | 3.9800 | 3.9400 | 3.9400 | 3.9400 | 2,300 |
| 26 Jan 2024 | 3.8100 | 3.9800 | 3.8100 | 3.9800 | 3.9800 | 1,700 |
| 25 Jan 2024 | 3.6800 | 3.8100 | 3.6800 | 3.8100 | 3.8100 | 4,000 |
| 24 Jan 2024 | 3.5300 | 3.6800 | 3.5300 | 3.6800 | 3.6800 | 15,900 |
| 23 Jan 2024 | 3.5000 | 3.5300 | 3.5000 | 3.5300 | 3.5300 | 1,800 |
| 22 Jan 2024 | 3.4500 | 3.5000 | 3.4500 | 3.5000 | 3.5000 | 600 |
| 19 Jan 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| 18 Jan 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 1,000 |
| 17 Jan 2024 | 3.3100 | 3.3700 | 3.3100 | 3.3700 | 3.3700 | 300 |
| 16 Jan 2024 | 3.3700 | 3.4100 | 3.3700 | 3.4100 | 3.4100 | 500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.