Whitecap Resources Inc. (SPGYF)
OTCMKTS
· Delayed Price · Currency is USD
6.11
-0.18 (-2.86%)
May 15, 2025, 3:59 PM EDT
Whitecap Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2025 | 6.26 | 6.40 | 6.03 | 6.11 | 6.11 | -3.02% | 1,875,094 |
| May 14, 2025 | 6.00 | 6.36 | 6.00 | 6.30 | 6.30 | 0.96% | 12,623,809 |
| May 13, 2025 | 6.03 | 6.29 | 5.95 | 6.24 | 6.24 | 3.48% | 3,196,861 |
| May 12, 2025 | 5.68 | 6.06 | 5.68 | 6.03 | 6.03 | 5.24% | 7,738,118 |
| May 9, 2025 | 5.83 | 5.83 | 5.71 | 5.73 | 5.73 | 0.70% | 630,817 |
| May 8, 2025 | 5.74 | 5.76 | 5.61 | 5.69 | 5.69 | 2.52% | 642,453 |
| May 7, 2025 | 5.50 | 5.56 | 5.49 | 5.55 | 5.55 | -0.18% | 1,059,815 |
| May 6, 2025 | 5.60 | 5.61 | 5.50 | 5.56 | 5.56 | 1.09% | 454,930 |
| May 5, 2025 | 5.70 | 5.70 | 5.48 | 5.50 | 5.50 | -2.83% | 312,196 |
| May 2, 2025 | 5.60 | 5.70 | 5.60 | 5.66 | 5.66 | 0.35% | 1,031,275 |
| May 1, 2025 | 5.62 | 5.77 | 5.61 | 5.64 | 5.64 | -0.70% | 657,435 |
| Apr 30, 2025 | 5.79 | 5.79 | 5.63 | 5.68 | 5.68 | -3.57% | 395,339 |
| Apr 29, 2025 | 6.27 | 6.27 | 5.85 | 5.89 | 5.85 | -1.51% | 403,604 |
| Apr 28, 2025 | 5.91 | 6.01 | 5.88 | 5.98 | 5.93 | 1.53% | 554,251 |
| Apr 25, 2025 | 6.00 | 6.00 | 5.86 | 5.89 | 5.85 | 0.17% | 297,513 |
| Apr 24, 2025 | 5.90 | 5.92 | 5.80 | 5.88 | 5.84 | 2.26% | 417,634 |
| Apr 23, 2025 | 5.95 | 6.02 | 5.72 | 5.75 | 5.71 | -2.54% | 468,010 |
| Apr 22, 2025 | 5.92 | 5.98 | 5.86 | 5.90 | 5.86 | 1.72% | 360,091 |
| Apr 21, 2025 | 5.87 | 5.92 | 5.76 | 5.80 | 5.76 | -2.32% | 388,808 |
| Apr 17, 2025 | 5.88 | 5.99 | 5.87 | 5.94 | 5.89 | 2.91% | 762,181 |
| Apr 16, 2025 | 5.70 | 5.85 | 5.70 | 5.77 | 5.73 | 3.96% | 424,246 |
| Apr 15, 2025 | 5.52 | 5.70 | 5.52 | 5.55 | 5.51 | -0.61% | 133,070 |
| Apr 14, 2025 | 5.61 | 5.63 | 5.50 | 5.58 | 5.54 | 0.61% | 379,486 |
| Apr 11, 2025 | 5.62 | 5.62 | 5.28 | 5.55 | 5.51 | 5.27% | 587,068 |
| Apr 10, 2025 | 5.55 | 5.62 | 5.25 | 5.27 | 5.23 | -8.07% | 358,625 |
| Apr 9, 2025 | 5.05 | 5.78 | 4.90 | 5.74 | 5.69 | 13.79% | 357,533 |
| Apr 8, 2025 | 5.50 | 5.59 | 4.97 | 5.04 | 5.00 | -5.79% | 331,229 |
| Apr 7, 2025 | 5.20 | 5.48 | 5.00 | 5.35 | 5.31 | -1.65% | 760,683 |
| Apr 4, 2025 | 5.67 | 6.00 | 5.32 | 5.44 | 5.40 | -11.40% | 899,950 |
| Apr 3, 2025 | 6.30 | 6.36 | 6.09 | 6.14 | 6.09 | -5.39% | 1,633,019 |
| Apr 2, 2025 | 6.30 | 6.49 | 6.30 | 6.49 | 6.44 | 0.93% | 131,451 |
| Apr 1, 2025 | 6.21 | 6.44 | 6.21 | 6.43 | 6.38 | -0.31% | 95,894 |
| Mar 31, 2025 | 6.53 | 6.53 | 6.35 | 6.45 | 6.40 | -0.62% | 391,461 |
| Mar 28, 2025 | 6.56 | 6.58 | 6.45 | 6.49 | 6.40 | -1.37% | 181,468 |
| Mar 27, 2025 | 6.62 | 6.65 | 6.45 | 6.58 | 6.49 | -0.90% | 234,469 |
| Mar 26, 2025 | 6.66 | 6.75 | 6.64 | 6.64 | 6.55 | 0.30% | 361,122 |
| Mar 25, 2025 | 6.65 | 6.66 | 6.61 | 6.62 | 6.53 | 1.30% | 1,900,696 |
| Mar 24, 2025 | 6.24 | 6.61 | 6.22 | 6.54 | 6.44 | 0.08% | 629,281 |
| Mar 21, 2025 | 6.45 | 6.57 | 6.40 | 6.53 | 6.44 | - | 483,144 |
| Mar 20, 2025 | 6.48 | 6.60 | 6.47 | 6.53 | 6.44 | 0.77% | 72,303 |
| Mar 19, 2025 | 6.32 | 6.51 | 6.30 | 6.48 | 6.39 | 3.02% | 524,120 |
| Mar 18, 2025 | 6.25 | 6.31 | 6.21 | 6.29 | 6.20 | 1.13% | 366,579 |
| Mar 17, 2025 | 6.05 | 6.29 | 6.05 | 6.22 | 6.13 | 3.67% | 1,462,939 |
| Mar 14, 2025 | 5.91 | 6.01 | 5.85 | 6.00 | 5.92 | 2.74% | 718,149 |
| Mar 13, 2025 | 5.95 | 6.00 | 5.81 | 5.84 | 5.76 | -1.85% | 913,082 |
| Mar 12, 2025 | 5.74 | 6.24 | 5.74 | 5.95 | 5.87 | 3.66% | 1,548,651 |
| Mar 11, 2025 | 5.72 | 5.78 | 5.61 | 5.74 | 5.66 | 3.99% | 3,316,687 |
| Mar 10, 2025 | 6.40 | 6.40 | 5.47 | 5.52 | 5.44 | -15.21% | 1,591,805 |
| Mar 7, 2025 | 6.47 | 6.52 | 6.39 | 6.51 | 6.42 | 2.52% | 102,541 |
| Mar 6, 2025 | 6.25 | 6.42 | 6.24 | 6.35 | 6.26 | 0.51% | 158,075 |