Whitecap Resources Inc. (WCPRF)
OTCMKTS · Delayed Price · Currency is USD
11.19
+0.41 (3.80%)
At close: Mar 27, 2026
WCPRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 10.81 | 11.23 | 10.77 | 11.19 | 11.19 | 3.80% | 677,139 |
| Mar 26, 2026 | 10.37 | 10.90 | 10.37 | 10.78 | 10.78 | 1.70% | 178,267 |
| Mar 25, 2026 | 10.69 | 10.69 | 10.41 | 10.60 | 10.60 | - | 574,717 |
| Mar 24, 2026 | 10.72 | 10.84 | 10.53 | 10.60 | 10.60 | -0.09% | 520,286 |
| Mar 23, 2026 | 10.55 | 10.86 | 10.30 | 10.61 | 10.61 | -2.30% | 869,431 |
| Mar 20, 2026 | 10.50 | 11.00 | 10.50 | 10.86 | 10.86 | -0.55% | 922,991 |
| Mar 19, 2026 | 10.67 | 11.01 | 10.67 | 10.92 | 10.92 | 2.63% | 437,924 |
| Mar 18, 2026 | 10.55 | 10.73 | 10.55 | 10.64 | 10.64 | -0.47% | 158,695 |
| Mar 17, 2026 | 10.57 | 10.72 | 10.48 | 10.69 | 10.69 | 1.99% | 219,603 |
| Mar 16, 2026 | 10.44 | 10.60 | 10.44 | 10.48 | 10.48 | 0.35% | 295,632 |
| Mar 13, 2026 | 10.58 | 10.58 | 10.38 | 10.44 | 10.44 | -0.72% | 524,917 |
| Mar 12, 2026 | 10.41 | 10.80 | 10.31 | 10.52 | 10.52 | 1.94% | 599,174 |
| Mar 11, 2026 | 10.22 | 10.36 | 9.93 | 10.32 | 10.32 | 1.47% | 309,776 |
| Mar 10, 2026 | 10.08 | 10.24 | 10.03 | 10.17 | 10.17 | 0.59% | 270,964 |
| Mar 9, 2026 | 10.17 | 10.86 | 10.07 | 10.11 | 10.11 | -0.98% | 270,102 |
| Mar 6, 2026 | 10.20 | 10.30 | 10.10 | 10.21 | 10.21 | 0.94% | 542,142 |
| Mar 5, 2026 | 10.35 | 10.35 | 9.93 | 10.12 | 10.11 | 1.21% | 274,274 |
| Mar 4, 2026 | 10.15 | 10.15 | 9.82 | 9.99 | 9.99 | 0.64% | 301,224 |
| Mar 3, 2026 | 10.05 | 10.15 | 9.87 | 9.93 | 9.93 | -0.99% | 200,544 |
| Mar 2, 2026 | 10.30 | 10.35 | 9.89 | 10.03 | 10.03 | 0.49% | 256,798 |
| Feb 27, 2026 | 10.00 | 10.00 | 9.79 | 9.98 | 9.98 | 1.32% | 497,039 |
| Feb 26, 2026 | 9.80 | 9.85 | 9.60 | 9.85 | 9.81 | 0.44% | 182,739 |
| Feb 25, 2026 | 9.90 | 9.91 | 9.75 | 9.81 | 9.76 | -1.24% | 309,828 |
| Feb 24, 2026 | 10.05 | 10.14 | 9.88 | 9.93 | 9.88 | -0.90% | 250,032 |
| Feb 23, 2026 | 10.02 | 10.11 | 9.76 | 10.02 | 9.97 | 0.91% | 269,193 |
| Feb 20, 2026 | 10.04 | 10.04 | 9.84 | 9.93 | 9.88 | -1.19% | 186,804 |
| Feb 19, 2026 | 10.00 | 10.21 | 9.99 | 10.05 | 10.00 | 1.11% | 365,931 |
| Feb 18, 2026 | 10.00 | 10.00 | 9.72 | 9.94 | 9.89 | 3.43% | 495,017 |
| Feb 17, 2026 | 9.70 | 9.71 | 9.43 | 9.61 | 9.57 | -0.83% | 277,615 |
| Feb 13, 2026 | 9.65 | 9.72 | 9.55 | 9.69 | 9.65 | 1.47% | 455,432 |
| Feb 12, 2026 | 9.79 | 9.80 | 9.50 | 9.55 | 9.51 | -2.25% | 385,535 |
| Feb 11, 2026 | 9.50 | 9.77 | 9.21 | 9.77 | 9.73 | 3.28% | 439,566 |
| Feb 10, 2026 | 9.40 | 9.50 | 9.38 | 9.46 | 9.42 | -0.21% | 370,485 |
| Feb 9, 2026 | 9.25 | 9.49 | 9.25 | 9.48 | 9.44 | 2.64% | 360,712 |
| Feb 6, 2026 | 9.00 | 9.26 | 9.00 | 9.24 | 9.19 | 3.08% | 610,417 |
| Feb 5, 2026 | 9.20 | 9.20 | 8.91 | 8.96 | 8.92 | -2.61% | 267,362 |
| Feb 4, 2026 | 8.92 | 9.22 | 8.92 | 9.20 | 9.16 | 0.66% | 259,774 |
| Feb 3, 2026 | 8.95 | 9.17 | 8.95 | 9.14 | 9.10 | 2.47% | 369,139 |
| Feb 2, 2026 | 9.19 | 9.19 | 8.38 | 8.92 | 8.88 | -2.19% | 282,559 |
| Jan 30, 2026 | 9.21 | 9.51 | 9.02 | 9.12 | 9.08 | -3.08% | 552,598 |
| Jan 29, 2026 | 9.49 | 9.56 | 9.29 | 9.41 | 9.32 | 1.07% | 692,567 |
| Jan 28, 2026 | 9.35 | 9.45 | 9.20 | 9.31 | 9.22 | -0.21% | 655,723 |
| Jan 27, 2026 | 8.95 | 9.34 | 8.88 | 9.33 | 9.24 | 4.95% | 610,968 |
| Jan 26, 2026 | 8.74 | 8.91 | 8.68 | 8.89 | 8.81 | 1.60% | 474,341 |
| Jan 23, 2026 | 8.70 | 8.80 | 8.63 | 8.75 | 8.67 | 1.51% | 864,176 |
| Jan 22, 2026 | 8.61 | 8.66 | 8.58 | 8.62 | 8.54 | 0.12% | 483,339 |
| Jan 21, 2026 | 8.41 | 8.65 | 8.28 | 8.61 | 8.53 | 2.79% | 878,975 |
| Jan 20, 2026 | 8.51 | 8.51 | 8.18 | 8.38 | 8.30 | 0.55% | 597,676 |
| Jan 16, 2026 | 8.50 | 8.50 | 8.31 | 8.33 | 8.25 | 0.24% | 637,342 |
| Jan 15, 2026 | 8.29 | 8.36 | 8.12 | 8.31 | 8.23 | -0.36% | 232,142 |