Skip to main content
Whitecap Resources Inc. (TSX:WCP)
Canada flag Canada · Delayed Price · Currency is CAD
9.98
-0.07 (-0.70%)
Feb 21, 2025, 3:59 PM EST

Whitecap Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20259.9810.249.9410.0510.051.52%3,425,937
Feb 19, 20259.939.969.829.909.900.30%1,960,713
Feb 18, 20259.809.919.699.879.871.54%1,886,436
Feb 14, 20259.759.809.679.729.72-0.10%1,185,515
Feb 13, 20259.749.809.709.739.73-0.10%1,300,600
Feb 12, 20259.859.919.699.749.74-1.62%1,994,347
Feb 11, 20259.909.969.859.909.900.20%1,887,800
Feb 10, 20259.799.919.789.889.881.23%1,725,807
Feb 7, 20259.699.879.699.769.760.83%2,000,500
Feb 6, 20259.829.869.669.689.68-1.02%1,933,800
Feb 5, 20259.789.819.729.789.78-0.20%1,457,700
Feb 4, 20259.589.829.499.809.802.62%2,467,700
Feb 3, 20258.869.728.869.559.55-0.21%3,027,716
Jan 31, 20259.769.789.569.579.57-1.95%2,132,900
Jan 30, 20259.799.889.729.769.70-0.31%1,802,200
Jan 29, 20259.639.799.599.799.731.24%2,474,209
Jan 28, 20259.779.829.639.679.61-1.12%2,120,100
Jan 27, 20259.909.959.779.789.72-1.81%2,065,522
Jan 24, 202510.0010.049.919.969.90-0.90%2,008,000
Jan 23, 202510.1910.2010.0110.059.99-0.69%1,725,200
Jan 22, 202510.0710.1810.0310.1210.060.40%1,217,932
Jan 21, 202510.1010.159.9910.0810.02-2.04%3,141,900
Jan 20, 20259.9510.309.9510.2910.232.90%1,568,700
Jan 17, 202510.0010.099.9410.009.94-0.10%1,996,630
Jan 16, 202510.2510.259.9910.019.95-2.82%2,904,108
Jan 15, 202510.3810.4310.2510.3010.24-0.48%1,526,600
Jan 14, 202510.2010.3510.1910.3510.291.27%2,015,725
Jan 13, 202510.5910.6610.2010.2210.16-3.22%3,299,614
Jan 10, 202510.6510.7910.5410.5610.490.67%2,374,900
Jan 9, 202510.4710.5410.4410.4910.420.29%1,370,546
Jan 8, 202510.6010.6310.4210.4610.39-1.04%2,286,900
Jan 7, 202510.4610.6010.4410.5710.501.54%2,266,000
Jan 6, 202510.4910.6010.4010.4110.35-0.10%2,296,731
Jan 3, 202510.4010.4710.3710.4210.360.29%1,769,000
Jan 2, 202510.3110.4110.2710.3910.331.86%2,322,931
Dec 31, 202410.0910.2210.0510.2010.200.79%1,394,600
Dec 30, 202410.1010.2010.0410.1210.060.50%2,953,300
Dec 27, 202410.0110.119.9410.0710.011.31%1,798,320
Dec 24, 20249.9110.009.839.949.880.81%804,315
Dec 23, 20249.609.879.529.869.802.82%1,465,517
Dec 20, 20249.409.659.369.599.531.91%4,193,726
Dec 19, 20249.569.609.359.419.35-0.84%2,328,000
Dec 18, 20249.709.709.469.499.43-1.66%2,315,700
Dec 17, 20249.709.759.499.659.59-1.43%2,395,534
Dec 16, 20249.839.849.769.799.73-1,458,800
Dec 13, 20249.879.879.759.799.73-0.81%1,620,700
Dec 12, 20249.899.909.739.879.81-1.00%1,678,200
Dec 11, 20249.839.989.789.979.911.53%2,565,420
Dec 10, 20249.989.989.809.829.76-1.21%2,289,800
Dec 9, 20249.9610.099.939.949.880.30%1,623,709
Dec 6, 202410.0310.049.859.919.85-1.59%3,106,320
Dec 5, 202410.0110.109.9810.0710.010.40%1,456,800
Dec 4, 202410.2010.209.9810.039.97-1.47%2,322,200
Dec 3, 202410.2010.2610.0710.1810.120.39%1,661,624
Dec 2, 202410.2510.2710.0810.1410.08-0.88%1,666,700
Nov 29, 202410.2210.2710.1810.2310.17-0.49%2,039,600
Nov 28, 202410.2010.2810.1910.2810.160.88%985,217
Nov 27, 202410.1810.2810.1310.1910.070.20%2,855,800
Nov 26, 202410.4010.4010.1210.1710.05-2.59%3,813,735
Nov 25, 202410.6910.7010.3910.4410.32-2.61%2,980,933
Nov 22, 202410.5410.7410.4910.7210.591.61%2,581,017
Nov 21, 202410.4910.6410.4710.5510.421.05%2,442,227
Nov 20, 202410.4010.5110.3410.4410.320.68%1,412,202
Nov 19, 202410.3210.4210.2710.3710.25-924,200
Nov 18, 202410.2110.4410.2110.3710.251.57%1,922,741
Nov 15, 202410.2710.3910.1110.2110.09-0.87%2,485,500
Nov 14, 202410.1810.3410.1510.3010.181.98%2,026,100
Nov 13, 202410.1510.179.9510.109.98-0.49%1,940,505
Nov 12, 202410.3110.3210.0910.1510.03-1.46%3,478,142
Nov 11, 202410.3310.3710.2010.3010.18-0.96%1,209,649
Nov 8, 202410.5510.5610.3710.4010.28-2.07%1,950,435
Nov 7, 202410.6110.6810.5110.6210.49-2,122,602
Nov 6, 202410.3510.6810.3510.6210.491.92%2,790,300
Nov 5, 202410.4410.5010.3410.4210.300.39%1,641,201
Nov 4, 202410.2510.4510.2510.3810.261.76%1,921,933
Nov 1, 202410.4710.5110.1110.2010.08-1.83%2,450,200
Oct 31, 202410.5310.5310.3010.3910.27-1.05%2,391,849
Oct 30, 202410.4610.5410.4410.5010.320.48%2,317,949
Oct 29, 202410.5410.5410.3810.4510.27-3,357,711
Oct 28, 202410.2910.4710.2610.4510.27-2.06%2,391,826
Oct 25, 202410.5810.6910.5510.6710.481.23%1,977,222
Oct 24, 202410.4110.5410.3910.5410.351.25%2,026,300
Oct 23, 202410.4510.4810.3110.4110.23-0.76%2,500,136
Oct 22, 202410.4710.5810.4610.4910.310.48%2,459,625
Oct 21, 202410.4010.5210.4010.4410.261.26%2,342,300
Oct 18, 202410.4710.4810.1910.3110.13-1.90%3,308,300
Oct 17, 202410.4710.5610.4210.5110.320.38%2,356,100
Oct 16, 202410.5510.6210.4410.4710.29-0.85%2,493,200
Oct 15, 202410.5810.6510.4310.5610.37-4.26%3,666,041
Oct 11, 202411.0011.0910.9511.0310.840.36%1,907,242
Oct 10, 202410.7811.0410.7410.9910.802.52%2,053,035
Oct 9, 202410.6910.7810.5410.7210.53-0.37%1,992,700
Oct 8, 202410.9510.9710.7310.7610.57-3.67%3,853,800
Oct 7, 202411.0011.3110.9811.1710.972.29%5,107,900
Oct 4, 202410.8410.9910.8110.9210.731.39%2,921,822
Oct 3, 202410.5810.8010.5410.7710.582.28%4,767,500
Oct 2, 202410.5610.6510.3810.5310.340.96%2,449,900
Oct 1, 202410.0410.4610.0210.4310.253.27%3,841,801
Sep 30, 20249.9710.169.9510.109.921.30%2,342,600
Sep 27, 20249.9410.029.909.979.790.40%6,866,821