Whitecap Resources Inc. (SPGYF)
OTCMKTS
· Delayed Price · Currency is USD
6.81
+0.02 (0.29%)
Jul 3, 2025, 12:57 PM EDT
Whitecap Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 6.75 | 6.87 | 6.75 | 6.81 | 6.81 | 0.29% | 116,190 |
| Jul 2, 2025 | 6.65 | 6.84 | 6.65 | 6.79 | 6.79 | 1.34% | 224,633 |
| Jul 1, 2025 | 6.86 | 6.86 | 6.60 | 6.70 | 6.70 | -0.30% | 185,137 |
| Jun 30, 2025 | 6.50 | 6.72 | 6.50 | 6.72 | 6.72 | 0.90% | 1,127,057 |
| Jun 27, 2025 | 6.70 | 6.71 | 6.61 | 6.66 | 6.62 | -0.30% | 374,506 |
| Jun 26, 2025 | 6.59 | 6.71 | 6.35 | 6.68 | 6.64 | 1.21% | 540,737 |
| Jun 25, 2025 | 6.86 | 6.86 | 6.58 | 6.60 | 6.56 | -0.30% | 473,886 |
| Jun 24, 2025 | 6.65 | 6.87 | 6.49 | 6.62 | 6.58 | -1.19% | 762,075 |
| Jun 23, 2025 | 6.94 | 6.95 | 6.69 | 6.70 | 6.66 | -3.46% | 273,396 |
| Jun 20, 2025 | 6.95 | 7.08 | 6.88 | 6.94 | 6.89 | 0.14% | 990,300 |
| Jun 18, 2025 | 7.04 | 7.08 | 6.93 | 6.93 | 6.88 | -1.14% | 1,111,423 |
| Jun 17, 2025 | 6.52 | 7.05 | 6.52 | 7.01 | 6.96 | 2.94% | 1,138,265 |
| Jun 16, 2025 | 6.99 | 6.99 | 6.79 | 6.81 | 6.77 | -1.45% | 937,954 |
| Jun 13, 2025 | 6.80 | 7.00 | 6.77 | 6.91 | 6.87 | 2.98% | 2,446,646 |
| Jun 12, 2025 | 6.67 | 6.72 | 6.56 | 6.71 | 6.67 | 0.60% | 1,604,372 |
| Jun 11, 2025 | 6.49 | 6.71 | 6.49 | 6.67 | 6.63 | 3.09% | 867,516 |
| Jun 10, 2025 | 6.34 | 6.54 | 6.25 | 6.47 | 6.43 | 0.47% | 826,467 |
| Jun 9, 2025 | 6.33 | 6.48 | 6.30 | 6.44 | 6.40 | 1.58% | 604,405 |
| Jun 6, 2025 | 6.30 | 6.41 | 6.30 | 6.34 | 6.30 | -0.16% | 511,898 |
| Jun 5, 2025 | 6.31 | 6.41 | 6.30 | 6.35 | 6.31 | 0.63% | 558,122 |
| Jun 4, 2025 | 6.38 | 6.39 | 6.26 | 6.31 | 6.27 | -0.16% | 2,769,167 |
| Jun 3, 2025 | 6.35 | 6.37 | 6.24 | 6.32 | 6.28 | -0.47% | 758,142 |
| Jun 2, 2025 | 6.25 | 6.40 | 6.25 | 6.35 | 6.31 | 1.93% | 427,596 |
| May 30, 2025 | 6.30 | 6.30 | 6.12 | 6.23 | 6.19 | -1.74% | 2,702,813 |
| May 29, 2025 | 6.20 | 6.37 | 6.20 | 6.34 | 6.25 | 0.48% | 1,904,989 |
| May 28, 2025 | 6.45 | 6.49 | 6.30 | 6.31 | 6.23 | -1.97% | 1,965,758 |
| May 27, 2025 | 6.37 | 6.51 | 6.35 | 6.44 | 6.35 | 1.21% | 1,786,593 |
| May 23, 2025 | 6.10 | 6.36 | 6.10 | 6.36 | 6.27 | 3.75% | 2,435,339 |
| May 22, 2025 | 5.98 | 6.17 | 5.98 | 6.13 | 6.05 | -0.49% | 2,990,368 |
| May 21, 2025 | 6.14 | 6.27 | 6.10 | 6.16 | 6.08 | 0.82% | 1,592,203 |
| May 20, 2025 | 6.15 | 6.25 | 6.05 | 6.11 | 6.03 | 2.52% | 3,649,202 |
| May 19, 2025 | 6.10 | 6.15 | 5.92 | 5.96 | 5.88 | -2.77% | 1,648,228 |
| May 16, 2025 | 6.10 | 6.15 | 6.03 | 6.13 | 6.05 | 0.33% | 4,742,593 |
| May 15, 2025 | 6.26 | 6.40 | 6.03 | 6.11 | 6.03 | -3.02% | 1,875,094 |
| May 14, 2025 | 6.00 | 6.36 | 6.00 | 6.30 | 6.22 | 0.96% | 12,623,809 |
| May 13, 2025 | 6.03 | 6.29 | 5.95 | 6.24 | 6.16 | 3.48% | 3,196,861 |
| May 12, 2025 | 5.68 | 6.06 | 5.68 | 6.03 | 5.95 | 5.24% | 7,738,118 |
| May 9, 2025 | 5.83 | 5.83 | 5.71 | 5.73 | 5.65 | 0.70% | 630,817 |
| May 8, 2025 | 5.74 | 5.76 | 5.61 | 5.69 | 5.61 | 2.52% | 642,453 |
| May 7, 2025 | 5.50 | 5.56 | 5.49 | 5.55 | 5.48 | -0.18% | 1,059,815 |
| May 6, 2025 | 5.60 | 5.61 | 5.50 | 5.56 | 5.49 | 1.09% | 454,930 |
| May 5, 2025 | 5.70 | 5.70 | 5.48 | 5.50 | 5.43 | -2.83% | 312,196 |
| May 2, 2025 | 5.60 | 5.70 | 5.60 | 5.66 | 5.58 | 0.35% | 1,031,275 |
| May 1, 2025 | 5.62 | 5.77 | 5.61 | 5.64 | 5.56 | -0.70% | 657,435 |
| Apr 30, 2025 | 5.79 | 5.79 | 5.63 | 5.68 | 5.60 | -3.57% | 395,339 |
| Apr 29, 2025 | 6.27 | 6.27 | 5.85 | 5.89 | 5.77 | -1.51% | 403,604 |
| Apr 28, 2025 | 5.91 | 6.01 | 5.88 | 5.98 | 5.85 | 1.53% | 554,251 |
| Apr 25, 2025 | 6.00 | 6.00 | 5.86 | 5.89 | 5.77 | 0.17% | 297,513 |
| Apr 24, 2025 | 5.90 | 5.92 | 5.80 | 5.88 | 5.76 | 2.26% | 417,634 |
| Apr 23, 2025 | 5.95 | 6.02 | 5.72 | 5.75 | 5.63 | -2.54% | 468,010 |