Whitecap Resources Inc. (WCPRF)
OTCMKTS · Delayed Price · Currency is USD
7.53
-0.10 (-1.36%)
Oct 2, 2025, 4:00 PM EDT
Whitecap Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 7.63 | 7.66 | 7.52 | 7.53 | 7.53 | -1.36% | 358,908 |
| Oct 1, 2025 | 7.60 | 7.65 | 7.55 | 7.63 | 7.63 | - | 364,221 |
| Sep 30, 2025 | 7.60 | 7.80 | 7.50 | 7.63 | 7.63 | -2.68% | 480,397 |
| Sep 29, 2025 | 7.97 | 7.97 | 7.79 | 7.84 | 7.84 | -2.12% | 1,243,100 |
| Sep 26, 2025 | 8.04 | 8.10 | 8.00 | 8.01 | 7.97 | -0.12% | 606,126 |
| Sep 25, 2025 | 7.99 | 8.02 | 7.95 | 8.02 | 7.98 | - | 596,549 |
| Sep 24, 2025 | 7.62 | 8.12 | 7.62 | 8.02 | 7.98 | 0.25% | 544,138 |
| Sep 23, 2025 | 7.78 | 8.13 | 7.78 | 8.00 | 7.96 | 0.19% | 240,195 |
| Sep 22, 2025 | 7.80 | 8.00 | 7.77 | 7.99 | 7.94 | 1.28% | 131,202 |
| Sep 19, 2025 | 7.89 | 7.94 | 7.81 | 7.88 | 7.84 | -0.83% | 790,143 |
| Sep 18, 2025 | 7.53 | 8.00 | 7.53 | 7.95 | 7.91 | - | 317,845 |
| Sep 17, 2025 | 8.14 | 8.14 | 7.95 | 7.95 | 7.91 | -1.78% | 421,254 |
| Sep 16, 2025 | 7.50 | 8.11 | 7.50 | 8.09 | 8.05 | 4.44% | 717,343 |
| Sep 15, 2025 | 7.25 | 7.80 | 7.25 | 7.75 | 7.71 | 1.89% | 258,144 |
| Sep 12, 2025 | 7.65 | 7.65 | 7.59 | 7.61 | 7.56 | 0.21% | 271,637 |
| Sep 11, 2025 | 7.53 | 7.59 | 7.47 | 7.59 | 7.55 | 0.40% | 597,750 |
| Sep 10, 2025 | 7.44 | 7.56 | 7.44 | 7.56 | 7.52 | 1.97% | 653,396 |
| Sep 9, 2025 | 7.32 | 7.75 | 7.32 | 7.41 | 7.37 | 1.28% | 176,136 |
| Sep 8, 2025 | 7.10 | 7.38 | 7.10 | 7.32 | 7.28 | 0.83% | 422,304 |
| Sep 5, 2025 | 7.25 | 7.39 | 7.25 | 7.26 | 7.22 | -2.02% | 392,725 |
| Sep 4, 2025 | 7.33 | 7.44 | 7.30 | 7.41 | 7.37 | 0.54% | 197,070 |
| Sep 3, 2025 | 7.29 | 7.50 | 7.29 | 7.37 | 7.33 | -2.51% | 560,031 |
| Sep 2, 2025 | 7.29 | 7.57 | 7.29 | 7.56 | 7.52 | 0.40% | 299,370 |
| Aug 29, 2025 | 7.51 | 7.56 | 7.49 | 7.53 | 7.49 | -0.61% | 177,559 |
| Aug 28, 2025 | 7.40 | 7.62 | 7.40 | 7.58 | 7.49 | 0.08% | 167,724 |
| Aug 27, 2025 | 7.28 | 7.58 | 7.24 | 7.57 | 7.48 | 2.16% | 525,163 |
| Aug 26, 2025 | 7.25 | 7.43 | 7.25 | 7.41 | 7.33 | 0.82% | 388,141 |
| Aug 25, 2025 | 7.35 | 7.38 | 7.03 | 7.35 | 7.27 | -0.14% | 553,402 |
| Aug 22, 2025 | 7.24 | 7.38 | 7.23 | 7.36 | 7.28 | 2.22% | 491,490 |
| Aug 21, 2025 | 7.14 | 7.25 | 7.09 | 7.20 | 7.12 | 0.98% | 1,047,092 |
| Aug 20, 2025 | 7.05 | 7.15 | 7.05 | 7.13 | 7.05 | 0.85% | 1,126,239 |
| Aug 19, 2025 | 7.20 | 7.20 | 7.07 | 7.07 | 6.99 | -2.21% | 1,201,484 |
| Aug 18, 2025 | 7.13 | 7.25 | 7.12 | 7.23 | 7.15 | -0.82% | 969,113 |
| Aug 15, 2025 | 7.30 | 7.36 | 7.27 | 7.29 | 7.21 | -1.09% | 777,455 |
| Aug 14, 2025 | 7.26 | 7.37 | 7.22 | 7.37 | 7.29 | 1.38% | 256,524 |
| Aug 13, 2025 | 7.30 | 7.33 | 7.18 | 7.27 | 7.19 | -0.41% | 834,585 |
| Aug 12, 2025 | 7.31 | 7.37 | 7.26 | 7.30 | 7.22 | 0.14% | 431,771 |
| Aug 11, 2025 | 7.36 | 7.40 | 7.26 | 7.29 | 7.21 | -0.82% | 465,981 |
| Aug 8, 2025 | 7.36 | 7.43 | 7.34 | 7.35 | 7.27 | -0.27% | 423,293 |
| Aug 7, 2025 | 7.55 | 7.55 | 7.35 | 7.37 | 7.29 | -0.67% | 375,436 |
| Aug 6, 2025 | 7.47 | 7.56 | 7.38 | 7.42 | 7.34 | -0.40% | 683,893 |
| Aug 5, 2025 | 7.42 | 7.50 | 7.37 | 7.45 | 7.37 | 0.54% | 258,322 |
| Aug 4, 2025 | 7.30 | 7.45 | 7.30 | 7.41 | 7.33 | -0.67% | 296,342 |
| Aug 1, 2025 | 7.50 | 7.54 | 7.40 | 7.46 | 7.38 | -1.06% | 540,650 |
| Jul 31, 2025 | 7.80 | 7.80 | 7.53 | 7.54 | 7.45 | -2.58% | 413,225 |
| Jul 30, 2025 | 7.81 | 7.81 | 7.71 | 7.74 | 7.61 | -0.90% | 395,283 |
| Jul 29, 2025 | 7.82 | 7.84 | 7.74 | 7.81 | 7.68 | -0.13% | 248,184 |
| Jul 28, 2025 | 7.92 | 7.92 | 7.36 | 7.82 | 7.69 | 1.30% | 254,906 |
| Jul 25, 2025 | 7.83 | 7.92 | 7.69 | 7.72 | 7.59 | -2.15% | 591,956 |
| Jul 24, 2025 | 7.40 | 7.92 | 7.40 | 7.89 | 7.76 | 5.20% | 1,104,636 |