Whitecap Resources Inc. (WCPRF)
OTCMKTS · Delayed Price · Currency is USD
9.77
+0.31 (3.28%)
At close: Feb 11, 2026
Whitecap Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 9.50 | 9.77 | 9.21 | 9.77 | 9.77 | 3.28% | 439,566 |
| Feb 10, 2026 | 9.40 | 9.50 | 9.38 | 9.46 | 9.46 | -0.21% | 370,485 |
| Feb 9, 2026 | 9.25 | 9.49 | 9.25 | 9.48 | 9.48 | 2.64% | 360,712 |
| Feb 6, 2026 | 9.00 | 9.26 | 9.00 | 9.24 | 9.24 | 3.08% | 610,417 |
| Feb 5, 2026 | 9.20 | 9.20 | 8.91 | 8.96 | 8.96 | -2.61% | 267,362 |
| Feb 4, 2026 | 8.92 | 9.22 | 8.92 | 9.20 | 9.20 | 0.66% | 259,774 |
| Feb 3, 2026 | 8.95 | 9.17 | 8.95 | 9.14 | 9.14 | 2.47% | 173,178 |
| Feb 2, 2026 | 9.19 | 9.19 | 8.38 | 8.92 | 8.92 | -2.19% | 282,559 |
| Jan 30, 2026 | 9.21 | 9.51 | 9.02 | 9.12 | 9.12 | -3.08% | 552,598 |
| Jan 29, 2026 | 9.49 | 9.56 | 9.29 | 9.41 | 9.37 | 1.07% | 692,567 |
| Jan 28, 2026 | 9.35 | 9.45 | 9.20 | 9.31 | 9.27 | -0.21% | 655,723 |
| Jan 27, 2026 | 8.95 | 9.34 | 8.88 | 9.33 | 9.29 | 4.95% | 610,968 |
| Jan 26, 2026 | 8.74 | 8.91 | 8.68 | 8.89 | 8.85 | 1.60% | 474,341 |
| Jan 23, 2026 | 8.70 | 8.80 | 8.63 | 8.75 | 8.71 | 1.51% | 864,176 |
| Jan 22, 2026 | 8.61 | 8.66 | 8.58 | 8.62 | 8.58 | 0.12% | 483,339 |
| Jan 21, 2026 | 8.41 | 8.65 | 8.28 | 8.61 | 8.57 | 2.79% | 878,975 |
| Jan 20, 2026 | 8.51 | 8.51 | 8.18 | 8.38 | 8.34 | 0.55% | 597,676 |
| Jan 16, 2026 | 8.50 | 8.50 | 8.31 | 8.33 | 8.29 | 0.24% | 637,342 |
| Jan 15, 2026 | 8.29 | 8.36 | 8.12 | 8.31 | 8.27 | -0.36% | 232,142 |
| Jan 14, 2026 | 8.22 | 8.42 | 8.22 | 8.34 | 8.30 | 1.46% | 322,584 |
| Jan 13, 2026 | 8.10 | 8.27 | 7.99 | 8.22 | 8.18 | 1.73% | 2,315,813 |
| Jan 12, 2026 | 8.09 | 8.09 | 7.97 | 8.08 | 8.04 | 1.00% | 342,859 |
| Jan 9, 2026 | 7.53 | 8.00 | 7.53 | 8.00 | 7.96 | 1.39% | 473,292 |
| Jan 8, 2026 | 7.68 | 7.91 | 7.67 | 7.89 | 7.85 | 2.47% | 366,194 |
| Jan 7, 2026 | 8.00 | 8.07 | 7.69 | 7.70 | 7.66 | -4.58% | 654,874 |
| Jan 6, 2026 | 8.17 | 8.22 | 8.01 | 8.07 | 8.03 | -0.86% | 408,988 |
| Jan 5, 2026 | 8.30 | 8.50 | 7.96 | 8.14 | 8.10 | -4.24% | 942,044 |
| Jan 2, 2026 | 8.38 | 8.52 | 8.28 | 8.50 | 8.46 | 1.43% | 169,007 |
| Dec 31, 2025 | 8.48 | 8.52 | 8.38 | 8.38 | 8.34 | -1.30% | 109,382 |
| Dec 30, 2025 | 8.43 | 8.51 | 8.41 | 8.49 | 8.41 | 0.95% | 119,267 |
| Dec 29, 2025 | 8.30 | 8.45 | 8.30 | 8.41 | 8.33 | 1.20% | 112,882 |
| Dec 26, 2025 | 8.45 | 8.45 | 8.30 | 8.31 | 8.23 | -0.95% | 83,287 |
| Dec 24, 2025 | 8.40 | 8.41 | 8.35 | 8.39 | 8.31 | -0.33% | 71,437 |
| Dec 23, 2025 | 8.24 | 8.43 | 8.22 | 8.42 | 8.34 | 2.41% | 276,353 |
| Dec 22, 2025 | 7.76 | 8.25 | 7.76 | 8.22 | 8.14 | 1.86% | 253,480 |
| Dec 19, 2025 | 8.08 | 8.17 | 7.93 | 8.07 | 7.99 | -0.19% | 558,447 |
| Dec 18, 2025 | 8.29 | 8.29 | 8.07 | 8.09 | 8.01 | -1.52% | 193,411 |
| Dec 17, 2025 | 8.07 | 8.24 | 8.07 | 8.21 | 8.13 | 1.61% | 286,286 |
| Dec 16, 2025 | 8.50 | 8.50 | 8.08 | 8.08 | 8.00 | -4.27% | 392,511 |
| Dec 15, 2025 | 8.40 | 8.53 | 8.35 | 8.44 | 8.36 | -0.94% | 193,876 |
| Dec 12, 2025 | 8.45 | 8.54 | 8.41 | 8.52 | 8.44 | 0.59% | 599,243 |
| Dec 11, 2025 | 8.45 | 8.48 | 8.34 | 8.47 | 8.39 | 0.83% | 223,508 |
| Dec 10, 2025 | 8.31 | 8.49 | 8.25 | 8.40 | 8.32 | 0.60% | 225,876 |
| Dec 9, 2025 | 8.47 | 8.70 | 8.33 | 8.35 | 8.27 | -1.86% | 280,826 |
| Dec 8, 2025 | 8.70 | 8.70 | 8.47 | 8.51 | 8.42 | -0.75% | 462,125 |
| Dec 5, 2025 | 8.51 | 8.67 | 8.41 | 8.57 | 8.49 | 1.20% | 1,438,120 |
| Dec 4, 2025 | 8.53 | 8.60 | 8.47 | 8.47 | 8.39 | -0.35% | 289,051 |
| Dec 3, 2025 | 8.25 | 8.54 | 8.25 | 8.50 | 8.42 | 1.92% | 345,350 |
| Dec 2, 2025 | 8.30 | 8.38 | 8.26 | 8.34 | 8.26 | -0.19% | 92,122 |
| Dec 1, 2025 | 8.40 | 8.45 | 8.31 | 8.36 | 8.27 | 0.07% | 485,220 |