Whitecap Resources Inc. (TSX:WCP)
Canada flag Canada · Delayed Price · Currency is CAD
9.93
+0.20 (2.06%)
Jul 18, 2025, 4:00 PM EDT

Whitecap Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 20259.809.989.809.939.932.06%7,105,667
Jul 17, 20259.659.779.619.739.730.93%6,763,000
Jul 16, 20259.659.729.599.649.64-0.31%4,774,208
Jul 15, 20259.689.739.669.679.67-0.10%5,440,227
Jul 14, 20259.659.719.569.689.680.52%5,910,421
Jul 11, 20259.509.649.499.639.631.69%6,544,603
Jul 10, 20259.399.499.319.479.470.42%6,257,543
Jul 9, 20259.479.499.379.439.43-0.42%4,964,925
Jul 8, 20259.259.579.259.479.472.16%8,952,400
Jul 7, 20259.319.449.239.279.27-0.43%8,221,800
Jul 4, 20259.219.339.209.319.310.76%2,644,000
Jul 3, 20259.259.359.219.249.240.22%4,241,800
Jul 2, 20259.219.339.129.229.220.77%7,033,600
Jun 30, 20259.059.169.019.159.150.44%6,281,900
Jun 27, 20259.189.189.079.119.05-0.22%5,642,600
Jun 26, 20259.109.159.029.139.070.66%4,805,719
Jun 25, 20259.119.159.049.079.01-0.33%4,167,600
Jun 24, 20258.969.258.889.109.04-0.98%7,491,423
Jun 23, 20259.649.649.199.199.13-3.87%9,686,613
Jun 20, 20259.679.679.519.569.50-0.62%7,728,600
Jun 19, 20259.589.709.569.629.561.05%3,803,005
Jun 18, 20259.659.699.509.529.46-0.52%5,829,700
Jun 17, 20259.389.619.339.579.513.35%8,388,600
Jun 16, 20259.359.429.189.269.20-1.38%5,734,704
Jun 13, 20259.509.559.209.399.332.96%10,201,600
Jun 12, 20259.079.148.949.129.06-0.22%6,393,000
Jun 11, 20258.949.178.899.149.083.28%9,418,200
Jun 10, 20258.888.968.828.858.790.23%5,179,719
Jun 9, 20258.708.878.688.838.771.61%4,093,500
Jun 6, 20258.748.798.688.698.630.12%4,731,100
Jun 5, 20258.738.758.658.688.620.35%5,174,200
Jun 4, 20258.678.768.568.658.59-0.35%6,814,116
Jun 3, 20258.628.758.568.688.62-5,703,800
Jun 2, 20258.688.798.608.688.621.40%5,253,500
May 30, 20258.688.708.408.568.56-2.28%33,732,836
May 29, 20258.788.818.698.768.700.11%5,614,502
May 28, 20258.958.988.728.758.69-1.69%7,678,244
May 27, 20258.988.988.848.908.84-0.34%5,208,900
May 26, 20258.738.988.738.938.872.29%5,826,600
May 23, 20258.418.748.398.738.672.83%9,552,500
May 22, 20258.508.538.438.498.43-0.59%8,771,700
May 21, 20258.558.678.468.548.480.47%9,329,132
May 20, 20258.608.748.458.508.44-0.93%12,030,836
May 16, 20258.568.608.438.588.520.70%9,438,414
May 15, 20258.708.748.438.528.46-3.07%11,817,700
May 14, 20258.668.858.618.798.730.92%13,175,800
May 13, 20258.618.788.448.718.653.20%9,940,000
May 12, 20258.358.478.328.448.384.98%74,789,219
May 9, 20258.108.127.958.047.981.01%12,145,701
May 8, 20257.898.027.807.967.902.71%5,489,800