Whitecap Resources Inc. (TSX:WCP)
Canada · Delayed Price · Currency is CAD 10.53
+0.04 (0.38%)
Sep 12, 2025, 4:00 PM EDT
Whitecap Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 10.55 | 10.61 | 10.52 | 10.55 | 10.55 | 0.52% | 2,931,199 |
| Sep 11, 2025 | 10.43 | 10.50 | 10.37 | 10.49 | 10.49 | -0.10% | 6,891,800 |
| Sep 10, 2025 | 10.34 | 10.50 | 10.29 | 10.50 | 10.50 | 2.24% | 7,819,833 |
| Sep 9, 2025 | 10.18 | 10.35 | 10.14 | 10.27 | 10.27 | 1.48% | 5,908,400 |
| Sep 8, 2025 | 10.15 | 10.19 | 10.07 | 10.12 | 10.12 | 0.40% | 3,454,400 |
| Sep 5, 2025 | 10.18 | 10.20 | 10.03 | 10.08 | 10.08 | -1.75% | 4,592,600 |
| Sep 4, 2025 | 10.14 | 10.30 | 10.10 | 10.26 | 10.26 | 0.79% | 3,772,529 |
| Sep 3, 2025 | 10.32 | 10.37 | 10.16 | 10.18 | 10.18 | -2.40% | 5,471,100 |
| Sep 2, 2025 | 10.31 | 10.43 | 10.26 | 10.43 | 10.43 | 0.87% | 4,032,000 |
| Aug 29, 2025 | 10.36 | 10.38 | 10.29 | 10.34 | 10.34 | -0.77% | 3,270,000 |
| Aug 28, 2025 | 10.47 | 10.47 | 10.31 | 10.42 | 10.36 | -0.19% | 4,926,800 |
| Aug 27, 2025 | 10.30 | 10.47 | 10.28 | 10.44 | 10.38 | 1.75% | 6,543,300 |
| Aug 26, 2025 | 10.19 | 10.28 | 10.14 | 10.26 | 10.20 | 0.79% | 7,930,230 |
| Aug 25, 2025 | 10.20 | 10.22 | 10.11 | 10.18 | 10.12 | -0.20% | 4,313,200 |
| Aug 22, 2025 | 10.07 | 10.20 | 10.02 | 10.20 | 10.14 | 1.59% | 5,272,216 |
| Aug 21, 2025 | 9.90 | 10.04 | 9.87 | 10.04 | 9.98 | 1.21% | 5,197,000 |
| Aug 20, 2025 | 9.84 | 9.92 | 9.79 | 9.92 | 9.86 | 1.02% | 4,934,200 |
| Aug 19, 2025 | 9.96 | 9.98 | 9.81 | 9.82 | 9.76 | -1.80% | 5,751,900 |
| Aug 18, 2025 | 10.02 | 10.04 | 9.94 | 10.00 | 9.94 | -0.60% | 4,888,535 |
| Aug 15, 2025 | 10.11 | 10.15 | 10.05 | 10.06 | 10.00 | -1.08% | 3,477,900 |
| Aug 14, 2025 | 10.04 | 10.18 | 9.97 | 10.17 | 10.11 | 1.50% | 4,846,405 |
| Aug 13, 2025 | 10.09 | 10.10 | 9.88 | 10.02 | 9.96 | -0.60% | 5,392,200 |
| Aug 12, 2025 | 10.06 | 10.17 | 10.00 | 10.08 | 10.02 | 0.20% | 3,157,447 |
| Aug 11, 2025 | 10.15 | 10.20 | 10.02 | 10.06 | 10.00 | -0.49% | 3,009,800 |
| Aug 8, 2025 | 10.16 | 10.22 | 10.08 | 10.11 | 10.05 | -0.30% | 4,702,151 |
| Aug 7, 2025 | 10.23 | 10.30 | 10.12 | 10.14 | 10.08 | -0.59% | 3,788,829 |
| Aug 6, 2025 | 10.32 | 10.41 | 10.15 | 10.20 | 10.14 | -0.68% | 5,043,806 |
| Aug 5, 2025 | 10.24 | 10.37 | 10.16 | 10.27 | 10.21 | -0.39% | 5,286,001 |
| Aug 1, 2025 | 10.36 | 10.40 | 10.19 | 10.31 | 10.25 | -1.43% | 6,908,027 |
| Jul 31, 2025 | 10.60 | 10.66 | 10.44 | 10.46 | 10.40 | -2.43% | 4,665,900 |
| Jul 30, 2025 | 10.75 | 10.77 | 10.65 | 10.72 | 10.60 | -0.19% | 5,880,721 |
| Jul 29, 2025 | 10.80 | 10.80 | 10.67 | 10.74 | 10.68 | -0.09% | 4,234,800 |
| Jul 28, 2025 | 10.68 | 10.76 | 10.63 | 10.75 | 10.69 | 1.70% | 7,397,608 |
| Jul 25, 2025 | 10.84 | 10.86 | 10.55 | 10.57 | 10.51 | -2.04% | 7,396,900 |
| Jul 24, 2025 | 10.30 | 10.80 | 10.28 | 10.79 | 10.73 | 5.89% | 18,230,200 |
| Jul 23, 2025 | 10.02 | 10.21 | 10.01 | 10.19 | 10.13 | 1.39% | 6,842,900 |
| Jul 22, 2025 | 9.89 | 10.08 | 9.87 | 10.05 | 9.99 | 1.52% | 7,539,838 |
| Jul 21, 2025 | 9.97 | 9.98 | 9.85 | 9.90 | 9.84 | -0.30% | 5,247,420 |
| Jul 18, 2025 | 9.80 | 9.98 | 9.80 | 9.93 | 9.87 | 2.06% | 7,105,700 |
| Jul 17, 2025 | 9.65 | 9.77 | 9.61 | 9.73 | 9.67 | 0.93% | 6,763,000 |
| Jul 16, 2025 | 9.65 | 9.72 | 9.59 | 9.64 | 9.59 | -0.31% | 4,774,208 |
| Jul 15, 2025 | 9.68 | 9.73 | 9.66 | 9.67 | 9.62 | -0.10% | 5,440,227 |
| Jul 14, 2025 | 9.65 | 9.71 | 9.56 | 9.68 | 9.63 | 0.52% | 5,910,421 |
| Jul 11, 2025 | 9.50 | 9.64 | 9.49 | 9.63 | 9.58 | 1.69% | 6,544,603 |
| Jul 10, 2025 | 9.39 | 9.49 | 9.31 | 9.47 | 9.42 | 0.42% | 6,257,543 |
| Jul 9, 2025 | 9.47 | 9.49 | 9.37 | 9.43 | 9.38 | -0.42% | 4,964,925 |
| Jul 8, 2025 | 9.25 | 9.57 | 9.25 | 9.47 | 9.42 | 2.16% | 8,952,400 |
| Jul 7, 2025 | 9.31 | 9.44 | 9.23 | 9.27 | 9.22 | -0.43% | 8,221,800 |
| Jul 4, 2025 | 9.21 | 9.33 | 9.20 | 9.31 | 9.26 | 0.76% | 2,644,000 |
| Jul 3, 2025 | 9.25 | 9.35 | 9.21 | 9.24 | 9.19 | 0.22% | 4,241,800 |