Whitecap Resources Inc. (SPGYF)
OTCMKTS
· Delayed Price · Currency is USD
5.91
+0.17 (2.87%)
Apr 24, 2025, 3:48 PM EDT
Whitecap Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 5.90 | 5.92 | 5.80 | 5.88 | 5.88 | 2.26% | 95,866 |
| Apr 23, 2025 | 5.95 | 6.02 | 5.72 | 5.75 | 5.75 | -2.54% | 468,010 |
| Apr 22, 2025 | 5.92 | 5.98 | 5.86 | 5.90 | 5.90 | 1.72% | 360,091 |
| Apr 21, 2025 | 5.87 | 5.92 | 5.76 | 5.80 | 5.80 | -2.32% | 388,808 |
| Apr 17, 2025 | 5.88 | 5.99 | 5.87 | 5.94 | 5.94 | 2.91% | 762,181 |
| Apr 16, 2025 | 5.70 | 5.85 | 5.70 | 5.77 | 5.77 | 3.96% | 424,246 |
| Apr 15, 2025 | 5.52 | 5.70 | 5.52 | 5.55 | 5.55 | -0.61% | 133,070 |
| Apr 14, 2025 | 5.61 | 5.63 | 5.50 | 5.58 | 5.58 | 0.61% | 379,486 |
| Apr 11, 2025 | 5.62 | 5.62 | 5.28 | 5.55 | 5.55 | 5.27% | 587,068 |
| Apr 10, 2025 | 5.55 | 5.62 | 5.25 | 5.27 | 5.27 | -8.07% | 358,625 |
| Apr 9, 2025 | 5.05 | 5.78 | 4.90 | 5.74 | 5.74 | 13.79% | 357,533 |
| Apr 8, 2025 | 5.50 | 5.59 | 4.97 | 5.04 | 5.04 | -5.79% | 331,229 |
| Apr 7, 2025 | 5.20 | 5.48 | 5.00 | 5.35 | 5.35 | -1.65% | 760,683 |
| Apr 4, 2025 | 5.67 | 6.00 | 5.32 | 5.44 | 5.44 | -11.40% | 899,950 |
| Apr 3, 2025 | 6.30 | 6.36 | 6.09 | 6.14 | 6.14 | -5.39% | 1,633,019 |
| Apr 2, 2025 | 6.30 | 6.49 | 6.30 | 6.49 | 6.49 | 0.93% | 131,451 |
| Apr 1, 2025 | 6.21 | 6.44 | 6.21 | 6.43 | 6.43 | -0.31% | 95,894 |
| Mar 31, 2025 | 6.53 | 6.53 | 6.35 | 6.45 | 6.45 | -0.62% | 391,461 |
| Mar 28, 2025 | 6.56 | 6.58 | 6.45 | 6.49 | 6.45 | -1.37% | 181,468 |
| Mar 27, 2025 | 6.62 | 6.65 | 6.45 | 6.58 | 6.54 | -0.90% | 234,469 |
| Mar 26, 2025 | 6.66 | 6.75 | 6.64 | 6.64 | 6.60 | 0.30% | 361,122 |
| Mar 25, 2025 | 6.65 | 6.66 | 6.61 | 6.62 | 6.58 | 1.30% | 1,900,696 |
| Mar 24, 2025 | 6.24 | 6.61 | 6.22 | 6.54 | 6.49 | 0.08% | 629,281 |
| Mar 21, 2025 | 6.45 | 6.57 | 6.40 | 6.53 | 6.49 | - | 483,144 |
| Mar 20, 2025 | 6.48 | 6.60 | 6.47 | 6.53 | 6.49 | 0.77% | 72,303 |
| Mar 19, 2025 | 6.32 | 6.51 | 6.30 | 6.48 | 6.44 | 3.02% | 524,120 |
| Mar 18, 2025 | 6.25 | 6.31 | 6.21 | 6.29 | 6.25 | 1.13% | 366,579 |
| Mar 17, 2025 | 6.05 | 6.29 | 6.05 | 6.22 | 6.18 | 3.67% | 1,462,939 |
| Mar 14, 2025 | 5.91 | 6.01 | 5.85 | 6.00 | 5.96 | 2.74% | 718,149 |
| Mar 13, 2025 | 5.95 | 6.00 | 5.81 | 5.84 | 5.80 | -1.85% | 913,082 |
| Mar 12, 2025 | 5.74 | 6.24 | 5.74 | 5.95 | 5.91 | 3.66% | 1,548,651 |
| Mar 11, 2025 | 5.72 | 5.78 | 5.61 | 5.74 | 5.70 | 3.99% | 3,316,687 |
| Mar 10, 2025 | 6.40 | 6.40 | 5.47 | 5.52 | 5.48 | -15.21% | 1,591,805 |
| Mar 7, 2025 | 6.47 | 6.52 | 6.39 | 6.51 | 6.47 | 2.52% | 102,541 |
| Mar 6, 2025 | 6.25 | 6.42 | 6.24 | 6.35 | 6.31 | 0.51% | 158,075 |
| Mar 5, 2025 | 6.36 | 6.37 | 6.26 | 6.32 | 6.28 | -0.50% | 781,820 |
| Mar 4, 2025 | 6.31 | 6.45 | 6.21 | 6.35 | 6.31 | -1.52% | 159,046 |
| Mar 3, 2025 | 6.92 | 7.10 | 6.43 | 6.45 | 6.41 | -5.08% | 206,633 |
| Feb 28, 2025 | 6.90 | 6.90 | 6.77 | 6.79 | 6.75 | -1.69% | 119,259 |
| Feb 27, 2025 | 6.90 | 6.96 | 6.89 | 6.91 | 6.82 | 0.58% | 55,187 |
| Feb 26, 2025 | 6.86 | 6.88 | 6.80 | 6.87 | 6.78 | 0.20% | 66,192 |
| Feb 25, 2025 | 6.94 | 6.94 | 6.83 | 6.86 | 6.77 | -1.35% | 117,338 |
| Feb 24, 2025 | 6.98 | 7.03 | 6.95 | 6.95 | 6.86 | -0.71% | 29,146 |
| Feb 21, 2025 | 7.05 | 7.09 | 6.96 | 7.00 | 6.91 | -1.21% | 40,580 |
| Feb 20, 2025 | 7.02 | 7.14 | 7.01 | 7.09 | 7.00 | 1.81% | 364,099 |
| Feb 19, 2025 | 7.02 | 7.02 | 6.93 | 6.96 | 6.87 | 0.04% | 267,319 |
| Feb 18, 2025 | 6.87 | 6.98 | 6.83 | 6.96 | 6.87 | 1.56% | 244,424 |
| Feb 14, 2025 | 6.89 | 6.91 | 6.84 | 6.85 | 6.76 | -0.22% | 37,304 |
| Feb 13, 2025 | 6.85 | 6.88 | 6.85 | 6.87 | 6.78 | 0.96% | 58,237 |
| Feb 12, 2025 | 6.91 | 6.92 | 6.79 | 6.80 | 6.71 | -1.45% | 15,597 |