Whitecap Resources Inc. (TSX:WCP)
Canada · Delayed Price · Currency is CAD 10.51
-0.13 (-1.22%)
Oct 28, 2025, 12:36 PM EDT
Whitecap Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 10.60 | 10.65 | 10.49 | 10.53 | 10.53 | -1.03% | 2,263,165 |
| Oct 27, 2025 | 10.70 | 10.74 | 10.60 | 10.64 | 10.64 | 0.09% | 5,792,800 |
| Oct 24, 2025 | 10.65 | 10.65 | 10.40 | 10.63 | 10.63 | 1.24% | 7,340,948 |
| Oct 23, 2025 | 10.45 | 10.77 | 10.45 | 10.50 | 10.50 | 2.74% | 10,962,100 |
| Oct 22, 2025 | 10.28 | 10.34 | 10.08 | 10.22 | 10.22 | 0.39% | 8,653,934 |
| Oct 21, 2025 | 10.26 | 10.31 | 10.10 | 10.18 | 10.18 | -1.17% | 7,281,400 |
| Oct 20, 2025 | 10.42 | 10.51 | 10.29 | 10.30 | 10.30 | -1.44% | 4,993,300 |
| Oct 17, 2025 | 10.52 | 10.53 | 10.42 | 10.45 | 10.45 | -0.48% | 4,454,717 |
| Oct 16, 2025 | 10.64 | 10.67 | 10.48 | 10.50 | 10.50 | -1.04% | 5,551,901 |
| Oct 15, 2025 | 10.56 | 10.67 | 10.56 | 10.61 | 10.61 | 0.86% | 4,855,700 |
| Oct 14, 2025 | 10.41 | 10.62 | 10.32 | 10.52 | 10.52 | 0.10% | 5,270,600 |
| Oct 10, 2025 | 10.73 | 10.75 | 10.49 | 10.51 | 10.51 | -2.78% | 8,263,700 |
| Oct 9, 2025 | 10.97 | 11.07 | 10.78 | 10.81 | 10.81 | -1.10% | 4,032,400 |
| Oct 8, 2025 | 10.93 | 10.95 | 10.77 | 10.93 | 10.93 | 0.74% | 5,468,233 |
| Oct 7, 2025 | 10.86 | 10.88 | 10.72 | 10.85 | 10.85 | 0.09% | 4,276,600 |
| Oct 6, 2025 | 10.73 | 10.90 | 10.67 | 10.84 | 10.84 | 1.78% | 5,729,602 |
| Oct 3, 2025 | 10.54 | 10.71 | 10.50 | 10.65 | 10.65 | 1.24% | 5,716,900 |
| Oct 2, 2025 | 10.64 | 10.70 | 10.50 | 10.52 | 10.52 | -1.13% | 4,809,535 |
| Oct 1, 2025 | 10.59 | 10.69 | 10.52 | 10.64 | 10.64 | 0.19% | 4,474,800 |
| Sep 30, 2025 | 10.80 | 10.83 | 10.61 | 10.62 | 10.62 | -2.66% | 5,936,749 |
| Sep 29, 2025 | 11.04 | 11.10 | 10.86 | 10.91 | 10.91 | -2.15% | 5,674,000 |
| Sep 26, 2025 | 11.22 | 11.30 | 11.15 | 11.15 | 11.09 | -0.36% | 7,965,932 |
| Sep 25, 2025 | 11.13 | 11.19 | 11.08 | 11.19 | 11.13 | 0.54% | 4,671,800 |
| Sep 24, 2025 | 11.17 | 11.29 | 11.12 | 11.13 | 11.07 | 0.54% | 6,712,827 |
| Sep 23, 2025 | 11.08 | 11.26 | 11.05 | 11.07 | 11.01 | 0.18% | 5,409,727 |
| Sep 22, 2025 | 10.80 | 11.07 | 10.72 | 11.05 | 10.99 | 2.03% | 6,048,337 |
| Sep 19, 2025 | 10.97 | 10.99 | 10.76 | 10.83 | 10.77 | -1.01% | 24,032,100 |
| Sep 18, 2025 | 10.95 | 11.04 | 10.90 | 10.94 | 10.88 | 0.09% | 4,733,000 |
| Sep 17, 2025 | 11.12 | 11.14 | 10.92 | 10.93 | 10.87 | -1.80% | 6,297,009 |
| Sep 16, 2025 | 10.70 | 11.15 | 10.70 | 11.13 | 11.07 | 4.51% | 13,566,421 |
| Sep 15, 2025 | 10.58 | 10.78 | 10.54 | 10.65 | 10.59 | 1.14% | 6,377,215 |
| Sep 12, 2025 | 10.55 | 10.61 | 10.52 | 10.53 | 10.47 | 0.38% | 4,278,400 |
| Sep 11, 2025 | 10.43 | 10.50 | 10.37 | 10.49 | 10.43 | -0.10% | 6,891,800 |
| Sep 10, 2025 | 10.34 | 10.50 | 10.29 | 10.50 | 10.44 | 2.24% | 7,819,833 |
| Sep 9, 2025 | 10.18 | 10.35 | 10.14 | 10.27 | 10.21 | 1.48% | 5,908,400 |
| Sep 8, 2025 | 10.15 | 10.19 | 10.07 | 10.12 | 10.06 | 0.40% | 3,454,400 |
| Sep 5, 2025 | 10.18 | 10.20 | 10.03 | 10.08 | 10.03 | -1.75% | 4,592,600 |
| Sep 4, 2025 | 10.14 | 10.30 | 10.10 | 10.26 | 10.20 | 0.79% | 3,772,529 |
| Sep 3, 2025 | 10.32 | 10.37 | 10.16 | 10.18 | 10.12 | -2.40% | 5,471,100 |
| Sep 2, 2025 | 10.31 | 10.43 | 10.26 | 10.43 | 10.37 | 0.87% | 4,032,000 |
| Aug 29, 2025 | 10.36 | 10.38 | 10.29 | 10.34 | 10.28 | -0.77% | 3,270,000 |
| Aug 28, 2025 | 10.47 | 10.47 | 10.31 | 10.42 | 10.30 | -0.19% | 4,926,800 |
| Aug 27, 2025 | 10.30 | 10.47 | 10.28 | 10.44 | 10.32 | 1.75% | 6,543,300 |
| Aug 26, 2025 | 10.19 | 10.28 | 10.14 | 10.26 | 10.14 | 0.79% | 7,930,230 |
| Aug 25, 2025 | 10.20 | 10.22 | 10.11 | 10.18 | 10.06 | -0.20% | 4,313,200 |
| Aug 22, 2025 | 10.07 | 10.20 | 10.02 | 10.20 | 10.08 | 1.59% | 5,272,216 |
| Aug 21, 2025 | 9.90 | 10.04 | 9.87 | 10.04 | 9.92 | 1.21% | 5,197,000 |
| Aug 20, 2025 | 9.84 | 9.92 | 9.79 | 9.92 | 9.81 | 1.02% | 4,934,200 |
| Aug 19, 2025 | 9.96 | 9.98 | 9.81 | 9.82 | 9.71 | -1.80% | 5,751,900 |
| Aug 18, 2025 | 10.02 | 10.04 | 9.94 | 10.00 | 9.88 | -0.60% | 4,888,535 |