Whitecap Resources Inc. (SPGYF)
OTCMKTS
· Delayed Price · Currency is USD
5.96
+0.12 (1.97%)
Mar 14, 2025, 10:32 AM EST
Whitecap Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 14, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | - | 0.86% | 3,300 |
| Mar 13, 2025 | 5.95 | 6.00 | 5.81 | 5.84 | 5.84 | -1.85% | 913,082 |
| Mar 12, 2025 | 5.74 | 6.24 | 5.74 | 5.95 | 5.95 | 3.66% | 1,548,651 |
| Mar 11, 2025 | 5.72 | 5.78 | 5.61 | 5.74 | 5.74 | 3.99% | 3,316,687 |
| Mar 10, 2025 | 6.40 | 6.40 | 5.47 | 5.52 | 5.52 | -15.21% | 1,591,805 |
| Mar 7, 2025 | 6.47 | 6.52 | 6.39 | 6.51 | 6.51 | 2.52% | 102,541 |
| Mar 6, 2025 | 6.25 | 6.42 | 6.24 | 6.35 | 6.35 | 0.51% | 158,075 |
| Mar 5, 2025 | 6.36 | 6.37 | 6.26 | 6.32 | 6.32 | -0.50% | 781,820 |
| Mar 4, 2025 | 6.31 | 6.45 | 6.21 | 6.35 | 6.35 | -1.52% | 159,046 |
| Mar 3, 2025 | 6.92 | 7.10 | 6.43 | 6.45 | 6.45 | -5.08% | 206,633 |
| Feb 28, 2025 | 6.90 | 6.90 | 6.77 | 6.79 | 6.79 | -1.69% | 119,259 |
| Feb 27, 2025 | 6.90 | 6.96 | 6.89 | 6.91 | 6.87 | 0.58% | 55,187 |
| Feb 26, 2025 | 6.86 | 6.88 | 6.80 | 6.87 | 6.83 | 0.20% | 66,192 |
| Feb 25, 2025 | 6.94 | 6.94 | 6.83 | 6.86 | 6.81 | -1.35% | 117,338 |
| Feb 24, 2025 | 6.98 | 7.03 | 6.95 | 6.95 | 6.91 | -0.71% | 29,146 |
| Feb 21, 2025 | 7.05 | 7.09 | 6.96 | 7.00 | 6.96 | -1.21% | 40,580 |
| Feb 20, 2025 | 7.02 | 7.14 | 7.01 | 7.09 | 7.04 | 1.81% | 364,099 |
| Feb 19, 2025 | 7.02 | 7.02 | 6.93 | 6.96 | 6.92 | 0.04% | 267,319 |
| Feb 18, 2025 | 6.87 | 6.98 | 6.83 | 6.96 | 6.91 | 1.56% | 244,424 |
| Feb 14, 2025 | 6.89 | 6.91 | 6.84 | 6.85 | 6.81 | -0.22% | 37,304 |
| Feb 13, 2025 | 6.85 | 6.88 | 6.85 | 6.87 | 6.82 | 0.96% | 58,237 |
| Feb 12, 2025 | 6.91 | 6.92 | 6.79 | 6.80 | 6.76 | -1.45% | 15,597 |
| Feb 11, 2025 | 6.92 | 6.93 | 6.90 | 6.90 | 6.86 | 0.20% | 223,061 |
| Feb 10, 2025 | 6.84 | 6.91 | 6.83 | 6.89 | 6.84 | 0.67% | 83,968 |
| Feb 7, 2025 | 6.92 | 6.92 | 6.81 | 6.84 | 6.80 | 1.48% | 214,490 |
| Feb 6, 2025 | 6.82 | 6.82 | 6.74 | 6.74 | 6.70 | -1.32% | 552,376 |
| Feb 5, 2025 | 6.83 | 6.86 | 6.81 | 6.83 | 6.79 | 0.06% | 242,959 |
| Feb 4, 2025 | 6.65 | 6.85 | 6.62 | 6.83 | 6.78 | 4.05% | 181,337 |
| Feb 3, 2025 | 6.00 | 6.64 | 6.00 | 6.56 | 6.52 | -0.30% | 257,954 |
| Jan 31, 2025 | 6.71 | 6.76 | 6.58 | 6.58 | 6.54 | -2.65% | 157,449 |
| Jan 30, 2025 | 6.79 | 6.90 | 6.74 | 6.76 | 6.68 | -0.24% | 46,633 |
| Jan 29, 2025 | 6.67 | 6.79 | 6.65 | 6.78 | 6.69 | 0.73% | 33,238 |
| Jan 28, 2025 | 6.80 | 6.80 | 6.70 | 6.73 | 6.64 | -1.23% | 28,673 |
| Jan 27, 2025 | 6.90 | 6.95 | 6.80 | 6.81 | 6.73 | -2.44% | 42,624 |
| Jan 24, 2025 | 7.02 | 7.02 | 6.93 | 6.98 | 6.89 | - | 32,656 |
| Jan 23, 2025 | 7.04 | 7.07 | 6.98 | 6.98 | 6.89 | -0.80% | 51,016 |
| Jan 22, 2025 | 7.01 | 7.07 | 6.97 | 7.04 | 6.95 | 0.51% | 71,974 |
| Jan 21, 2025 | 6.99 | 7.06 | 6.95 | 7.00 | 6.91 | 1.23% | 18,218 |
| Jan 17, 2025 | 6.94 | 6.99 | 6.89 | 6.92 | 6.83 | -0.36% | 33,064 |
| Jan 16, 2025 | 7.13 | 7.20 | 6.94 | 6.94 | 6.85 | -3.49% | 245,986 |
| Jan 15, 2025 | 7.22 | 7.25 | 7.16 | 7.19 | 7.10 | 0.43% | 166,991 |
| Jan 14, 2025 | 7.08 | 7.19 | 7.08 | 7.16 | 7.07 | 1.13% | 738,157 |
| Jan 13, 2025 | 7.34 | 7.35 | 7.08 | 7.08 | 6.99 | -3.28% | 795,663 |
| Jan 10, 2025 | 7.45 | 7.49 | 7.31 | 7.32 | 7.23 | 0.55% | 255,346 |
| Jan 8, 2025 | 7.40 | 7.40 | 7.28 | 7.28 | 7.19 | -1.09% | 331,220 |
| Jan 7, 2025 | 7.24 | 7.39 | 7.24 | 7.36 | 7.27 | 1.24% | 57,972 |
| Jan 6, 2025 | 7.20 | 7.37 | 7.20 | 7.27 | 7.18 | 0.83% | 317,534 |
| Jan 3, 2025 | 7.30 | 7.30 | 7.18 | 7.21 | 7.12 | - | 75,368 |
| Jan 2, 2025 | 7.17 | 7.22 | 7.12 | 7.21 | 7.12 | 1.69% | 82,923 |
| Dec 31, 2024 | 7.00 | 7.10 | 7.00 | 7.09 | 7.00 | 0.57% | 173,746 |