Whitecap Resources Inc. (TSX:WCP)
Canada flag Canada · Delayed Price · Currency is CAD
10.65
+0.13 (1.24%)
Oct 3, 2025, 4:00 PM EDT

Whitecap Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 202510.5410.7110.5010.6710.671.38%4,620,817
Oct 2, 202510.6410.7010.5010.5210.52-1.13%4,809,535
Oct 1, 202510.5910.6910.5210.6410.640.19%4,474,800
Sep 30, 202510.8010.8310.6110.6210.62-2.66%5,936,749
Sep 29, 202511.0411.1010.8610.9110.91-2.15%5,674,000
Sep 26, 202511.2211.3011.1511.1511.09-0.36%7,965,932
Sep 25, 202511.1311.1911.0811.1911.130.54%4,671,800
Sep 24, 202511.1711.2911.1211.1311.070.54%6,712,827
Sep 23, 202511.0811.2611.0511.0711.010.18%5,409,727
Sep 22, 202510.8011.0710.7211.0510.992.03%6,048,337
Sep 19, 202510.9710.9910.7610.8310.77-1.01%24,032,100
Sep 18, 202510.9511.0410.9010.9410.880.09%4,733,000
Sep 17, 202511.1211.1410.9210.9310.87-1.80%6,297,009
Sep 16, 202510.7011.1510.7011.1311.074.51%13,566,421
Sep 15, 202510.5810.7810.5410.6510.591.14%6,377,215
Sep 12, 202510.5510.6110.5210.5310.470.38%4,278,400
Sep 11, 202510.4310.5010.3710.4910.43-0.10%6,891,800
Sep 10, 202510.3410.5010.2910.5010.442.24%7,819,833
Sep 9, 202510.1810.3510.1410.2710.211.48%5,908,400
Sep 8, 202510.1510.1910.0710.1210.060.40%3,454,400
Sep 5, 202510.1810.2010.0310.0810.03-1.75%4,592,600
Sep 4, 202510.1410.3010.1010.2610.200.79%3,772,529
Sep 3, 202510.3210.3710.1610.1810.12-2.40%5,471,100
Sep 2, 202510.3110.4310.2610.4310.370.87%4,032,000
Aug 29, 202510.3610.3810.2910.3410.28-0.77%3,270,000
Aug 28, 202510.4710.4710.3110.4210.30-0.19%4,926,800
Aug 27, 202510.3010.4710.2810.4410.321.75%6,543,300
Aug 26, 202510.1910.2810.1410.2610.140.79%7,930,230
Aug 25, 202510.2010.2210.1110.1810.06-0.20%4,313,200
Aug 22, 202510.0710.2010.0210.2010.081.59%5,272,216
Aug 21, 20259.9010.049.8710.049.921.21%5,197,000
Aug 20, 20259.849.929.799.929.811.02%4,934,200
Aug 19, 20259.969.989.819.829.71-1.80%5,751,900
Aug 18, 202510.0210.049.9410.009.88-0.60%4,888,535
Aug 15, 202510.1110.1510.0510.069.94-1.08%3,477,900
Aug 14, 202510.0410.189.9710.1710.051.50%4,846,405
Aug 13, 202510.0910.109.8810.029.90-0.60%5,392,200
Aug 12, 202510.0610.1710.0010.089.960.20%3,157,447
Aug 11, 202510.1510.2010.0210.069.94-0.49%3,009,800
Aug 8, 202510.1610.2210.0810.119.99-0.30%4,702,151
Aug 7, 202510.2310.3010.1210.1410.02-0.59%3,788,829
Aug 6, 202510.3210.4110.1510.2010.08-0.68%5,043,806
Aug 5, 202510.2410.3710.1610.2710.15-0.39%5,286,001
Aug 1, 202510.3610.4010.1910.3110.19-1.43%6,908,027
Jul 31, 202510.6010.6610.4410.4610.34-2.43%4,665,900
Jul 30, 202510.7510.7710.6510.7210.54-0.19%5,880,721
Jul 29, 202510.8010.8010.6710.7410.56-0.09%4,234,800
Jul 28, 202510.6810.7610.6310.7510.571.70%7,397,608
Jul 25, 202510.8410.8610.5510.5710.39-2.04%7,396,900
Jul 24, 202510.3010.8010.2810.7910.615.89%18,230,200