Whitecap Resources Inc. (SPGYF)
OTCMKTS
· Delayed Price · Currency is USD
6.91
+0.21 (3.13%)
Jun 13, 2025, 3:59 PM EDT
Whitecap Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 6.80 | 7.00 | 6.77 | 6.91 | 6.91 | 2.98% | 2,446,646 |
| Jun 12, 2025 | 6.67 | 6.72 | 6.56 | 6.71 | 6.71 | 0.60% | 1,604,372 |
| Jun 11, 2025 | 6.49 | 6.71 | 6.49 | 6.67 | 6.67 | 3.09% | 867,516 |
| Jun 10, 2025 | 6.34 | 6.54 | 6.25 | 6.47 | 6.47 | 0.47% | 826,467 |
| Jun 9, 2025 | 6.33 | 6.48 | 6.30 | 6.44 | 6.44 | 1.58% | 604,405 |
| Jun 6, 2025 | 6.30 | 6.41 | 6.30 | 6.34 | 6.34 | -0.16% | 511,898 |
| Jun 5, 2025 | 6.31 | 6.41 | 6.30 | 6.35 | 6.35 | 0.63% | 558,122 |
| Jun 4, 2025 | 6.38 | 6.39 | 6.26 | 6.31 | 6.31 | -0.16% | 2,769,167 |
| Jun 3, 2025 | 6.35 | 6.37 | 6.24 | 6.32 | 6.32 | -0.47% | 758,142 |
| Jun 2, 2025 | 6.25 | 6.40 | 6.25 | 6.35 | 6.35 | 1.93% | 427,596 |
| May 30, 2025 | 6.30 | 6.30 | 6.12 | 6.23 | 6.23 | -1.74% | 2,702,813 |
| May 29, 2025 | 6.20 | 6.37 | 6.20 | 6.34 | 6.30 | 0.48% | 1,904,989 |
| May 28, 2025 | 6.45 | 6.49 | 6.30 | 6.31 | 6.27 | -1.97% | 1,965,758 |
| May 27, 2025 | 6.37 | 6.51 | 6.35 | 6.44 | 6.39 | 1.21% | 1,786,593 |
| May 23, 2025 | 6.10 | 6.36 | 6.10 | 6.36 | 6.32 | 3.75% | 2,435,339 |
| May 22, 2025 | 5.98 | 6.17 | 5.98 | 6.13 | 6.09 | -0.49% | 2,990,368 |
| May 21, 2025 | 6.14 | 6.27 | 6.10 | 6.16 | 6.12 | 0.82% | 1,592,203 |
| May 20, 2025 | 6.15 | 6.25 | 6.05 | 6.11 | 6.07 | 2.52% | 3,649,202 |
| May 19, 2025 | 6.10 | 6.15 | 5.92 | 5.96 | 5.92 | -2.77% | 1,648,228 |
| May 16, 2025 | 6.10 | 6.15 | 6.03 | 6.13 | 6.09 | 0.33% | 4,742,593 |
| May 15, 2025 | 6.26 | 6.40 | 6.03 | 6.11 | 6.07 | -3.02% | 1,875,094 |
| May 14, 2025 | 6.00 | 6.36 | 6.00 | 6.30 | 6.26 | 0.96% | 12,623,809 |
| May 13, 2025 | 6.03 | 6.29 | 5.95 | 6.24 | 6.20 | 3.48% | 3,196,861 |
| May 12, 2025 | 5.68 | 6.06 | 5.68 | 6.03 | 5.99 | 5.24% | 7,738,118 |
| May 9, 2025 | 5.83 | 5.83 | 5.71 | 5.73 | 5.69 | 0.70% | 630,817 |
| May 8, 2025 | 5.74 | 5.76 | 5.61 | 5.69 | 5.65 | 2.52% | 642,453 |
| May 7, 2025 | 5.50 | 5.56 | 5.49 | 5.55 | 5.51 | -0.18% | 1,059,815 |
| May 6, 2025 | 5.60 | 5.61 | 5.50 | 5.56 | 5.52 | 1.09% | 454,930 |
| May 5, 2025 | 5.70 | 5.70 | 5.48 | 5.50 | 5.46 | -2.83% | 312,196 |
| May 2, 2025 | 5.60 | 5.70 | 5.60 | 5.66 | 5.62 | 0.35% | 1,031,275 |
| May 1, 2025 | 5.62 | 5.77 | 5.61 | 5.64 | 5.60 | -0.70% | 657,435 |
| Apr 30, 2025 | 5.79 | 5.79 | 5.63 | 5.68 | 5.64 | -3.57% | 395,339 |
| Apr 29, 2025 | 6.27 | 6.27 | 5.85 | 5.89 | 5.80 | -1.51% | 403,604 |
| Apr 28, 2025 | 5.91 | 6.01 | 5.88 | 5.98 | 5.89 | 1.53% | 554,251 |
| Apr 25, 2025 | 6.00 | 6.00 | 5.86 | 5.89 | 5.80 | 0.17% | 297,513 |
| Apr 24, 2025 | 5.90 | 5.92 | 5.80 | 5.88 | 5.79 | 2.26% | 417,634 |
| Apr 23, 2025 | 5.95 | 6.02 | 5.72 | 5.75 | 5.67 | -2.54% | 468,010 |
| Apr 22, 2025 | 5.92 | 5.98 | 5.86 | 5.90 | 5.81 | 1.72% | 360,091 |
| Apr 21, 2025 | 5.87 | 5.92 | 5.76 | 5.80 | 5.72 | -2.32% | 388,808 |
| Apr 17, 2025 | 5.88 | 5.99 | 5.87 | 5.94 | 5.85 | 2.91% | 762,181 |
| Apr 16, 2025 | 5.70 | 5.85 | 5.70 | 5.77 | 5.69 | 3.96% | 424,246 |
| Apr 15, 2025 | 5.52 | 5.70 | 5.52 | 5.55 | 5.47 | -0.61% | 133,070 |
| Apr 14, 2025 | 5.61 | 5.63 | 5.50 | 5.58 | 5.50 | 0.61% | 379,486 |
| Apr 11, 2025 | 5.62 | 5.62 | 5.28 | 5.55 | 5.47 | 5.27% | 587,068 |
| Apr 10, 2025 | 5.55 | 5.62 | 5.25 | 5.27 | 5.20 | -8.07% | 358,625 |
| Apr 9, 2025 | 5.05 | 5.78 | 4.90 | 5.74 | 5.65 | 13.79% | 357,533 |
| Apr 8, 2025 | 5.50 | 5.59 | 4.97 | 5.04 | 4.97 | -5.79% | 331,229 |
| Apr 7, 2025 | 5.20 | 5.48 | 5.00 | 5.35 | 5.27 | -1.65% | 760,683 |
| Apr 4, 2025 | 5.67 | 6.00 | 5.32 | 5.44 | 5.36 | -11.40% | 899,950 |
| Apr 3, 2025 | 6.30 | 6.36 | 6.09 | 6.14 | 6.05 | -5.39% | 1,633,019 |