Whitecap Resources Inc. (WCPRF)
OTCMKTS · Delayed Price · Currency is USD
7.58
+0.01 (0.08%)
Aug 28, 2025, 4:00 PM EDT
Whitecap Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 7.40 | 7.62 | 7.40 | 7.58 | 7.58 | 0.08% | 167,724 |
| Aug 27, 2025 | 7.28 | 7.58 | 7.24 | 7.57 | 7.57 | 2.16% | 525,163 |
| Aug 26, 2025 | 7.25 | 7.43 | 7.25 | 7.41 | 7.41 | 0.82% | 388,141 |
| Aug 25, 2025 | 7.35 | 7.38 | 7.03 | 7.35 | 7.35 | -0.14% | 553,402 |
| Aug 22, 2025 | 7.24 | 7.38 | 7.23 | 7.36 | 7.36 | 2.22% | 491,490 |
| Aug 21, 2025 | 7.14 | 7.25 | 7.09 | 7.20 | 7.20 | 0.98% | 1,047,092 |
| Aug 20, 2025 | 7.05 | 7.15 | 7.05 | 7.13 | 7.13 | 0.85% | 1,126,239 |
| Aug 19, 2025 | 7.20 | 7.20 | 7.07 | 7.07 | 7.07 | -2.21% | 1,201,484 |
| Aug 18, 2025 | 7.13 | 7.25 | 7.12 | 7.23 | 7.23 | -0.82% | 969,113 |
| Aug 15, 2025 | 7.30 | 7.36 | 7.27 | 7.29 | 7.29 | -1.09% | 777,455 |
| Aug 14, 2025 | 7.26 | 7.37 | 7.22 | 7.37 | 7.37 | 1.38% | 256,524 |
| Aug 13, 2025 | 7.30 | 7.33 | 7.18 | 7.27 | 7.27 | -0.41% | 834,585 |
| Aug 12, 2025 | 7.31 | 7.37 | 7.26 | 7.30 | 7.30 | 0.14% | 431,771 |
| Aug 11, 2025 | 7.36 | 7.40 | 7.26 | 7.29 | 7.29 | -0.82% | 465,981 |
| Aug 8, 2025 | 7.36 | 7.43 | 7.34 | 7.35 | 7.35 | -0.27% | 423,293 |
| Aug 7, 2025 | 7.55 | 7.55 | 7.35 | 7.37 | 7.37 | -0.67% | 375,436 |
| Aug 6, 2025 | 7.47 | 7.56 | 7.38 | 7.42 | 7.42 | -0.40% | 683,893 |
| Aug 5, 2025 | 7.42 | 7.50 | 7.37 | 7.45 | 7.45 | 0.54% | 258,322 |
| Aug 4, 2025 | 7.30 | 7.45 | 7.30 | 7.41 | 7.41 | -0.67% | 296,342 |
| Aug 1, 2025 | 7.50 | 7.54 | 7.40 | 7.46 | 7.46 | -1.06% | 540,650 |
| Jul 31, 2025 | 7.80 | 7.80 | 7.53 | 7.54 | 7.54 | -2.58% | 413,225 |
| Jul 30, 2025 | 7.81 | 7.81 | 7.71 | 7.74 | 7.70 | -0.90% | 395,283 |
| Jul 29, 2025 | 7.82 | 7.84 | 7.74 | 7.81 | 7.77 | -0.13% | 248,184 |
| Jul 28, 2025 | 7.92 | 7.92 | 7.36 | 7.82 | 7.78 | 1.30% | 254,906 |
| Jul 25, 2025 | 7.83 | 7.92 | 7.69 | 7.72 | 7.68 | -2.15% | 591,956 |
| Jul 24, 2025 | 7.40 | 7.92 | 7.40 | 7.89 | 7.84 | 5.20% | 1,104,636 |
| Jul 23, 2025 | 7.39 | 7.50 | 7.39 | 7.50 | 7.46 | 1.35% | 558,183 |
| Jul 22, 2025 | 7.21 | 7.40 | 7.21 | 7.40 | 7.36 | 2.35% | 384,707 |
| Jul 21, 2025 | 7.03 | 7.27 | 7.03 | 7.23 | 7.19 | 0.14% | 399,917 |
| Jul 18, 2025 | 7.14 | 7.27 | 7.00 | 7.22 | 7.18 | 1.98% | 614,563 |
| Jul 17, 2025 | 7.01 | 7.10 | 6.69 | 7.08 | 7.04 | 0.43% | 174,129 |
| Jul 16, 2025 | 7.01 | 7.10 | 6.98 | 7.05 | 7.01 | 0.14% | 395,938 |
| Jul 15, 2025 | 7.10 | 7.10 | 7.04 | 7.04 | 7.00 | -0.28% | 478,847 |
| Jul 14, 2025 | 7.03 | 7.09 | 6.98 | 7.06 | 7.02 | 0.43% | 615,104 |
| Jul 11, 2025 | 6.99 | 7.04 | 6.85 | 7.03 | 6.99 | 1.44% | 345,552 |
| Jul 10, 2025 | 6.75 | 6.94 | 6.51 | 6.93 | 6.89 | 0.73% | 164,045 |
| Jul 9, 2025 | 6.79 | 6.94 | 6.79 | 6.88 | 6.84 | 0.29% | 814,281 |