Whitecap Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	11.84	12.00	11.81	11.84	11.84	-	7,280,284
Dec 4, 2025	11.94	12.02	11.81	11.84	11.84	-0.25%	4,363,423
Dec 3, 2025	11.71	11.91	11.67	11.87	11.87	1.80%	3,781,206
Dec 2, 2025	11.70	11.70	11.55	11.66	11.66	-0.26%	3,507,758
Dec 1, 2025	11.76	11.77	11.59	11.69	11.69	-	6,109,480
Nov 28, 2025	11.65	11.71	11.54	11.69	11.69	0.52%	3,827,923
Nov 27, 2025	11.60	11.66	11.60	11.63	11.57	0.43%	2,429,263
Nov 26, 2025	11.49	11.62	11.44	11.58	11.52	1.14%	4,219,899
Nov 25, 2025	11.53	11.57	11.30	11.45	11.39	-1.46%	4,593,197
Nov 24, 2025	11.51	11.67	11.47	11.62	11.56	1.40%	6,241,681
Nov 21, 2025	11.56	11.56	11.28	11.46	11.40	-1.04%	4,303,380
Nov 20, 2025	11.78	11.91	11.54	11.58	11.52	-1.19%	6,436,706
Nov 19, 2025	11.47	11.73	11.40	11.72	11.66	0.95%	8,228,683
Nov 18, 2025	11.12	11.68	11.12	11.61	11.55	4.41%	11,041,152
Nov 17, 2025	11.01	11.23	10.90	11.12	11.06	1.00%	7,082,784
Nov 14, 2025	10.81	11.11	10.81	11.01	10.95	2.04%	10,268,658
Nov 13, 2025	10.92	10.92	10.74	10.79	10.73	-0.74%	3,236,915
Nov 12, 2025	10.92	10.94	10.82	10.87	10.81	-1.00%	3,229,415
Nov 11, 2025	10.79	11.07	10.79	10.98	10.92	1.86%	5,633,845
Nov 10, 2025	10.56	10.78	10.51	10.78	10.72	2.67%	7,384,783
Nov 7, 2025	10.43	10.50	10.32	10.50	10.45	0.67%	3,632,736
Nov 6, 2025	10.47	10.52	10.33	10.43	10.38	-	3,248,253
Nov 5, 2025	10.29	10.49	10.26	10.43	10.38	1.56%	3,679,054
Nov 4, 2025	10.36	10.41	10.18	10.27	10.22	-2.00%	3,420,110
Nov 3, 2025	10.47	10.53	10.40	10.48	10.43	0.38%	3,390,660
Oct 31, 2025	10.58	10.58	10.33	10.44	10.39	-1.23%	5,822,809
Oct 30, 2025	10.64	10.65	10.50	10.57	10.45	-0.38%	3,500,446
Oct 29, 2025	10.55	10.71	10.55	10.61	10.49	0.57%	4,790,249
Oct 28, 2025	10.60	10.65	10.49	10.55	10.43	-0.85%	5,282,723
Oct 27, 2025	10.70	10.74	10.60	10.64	10.52	0.09%	5,792,780
Oct 24, 2025	10.65	10.65	10.40	10.63	10.51	1.24%	7,340,948
Oct 23, 2025	10.45	10.77	10.45	10.50	10.39	2.74%	10,962,074
Oct 22, 2025	10.28	10.34	10.08	10.22	10.11	0.39%	8,653,934
Oct 21, 2025	10.26	10.31	10.10	10.18	10.07	-1.17%	7,281,356
Oct 20, 2025	10.42	10.51	10.29	10.30	10.19	-1.44%	4,993,262
Oct 17, 2025	10.52	10.53	10.42	10.45	10.34	-0.48%	4,454,717
Oct 16, 2025	10.64	10.67	10.48	10.50	10.39	-1.04%	5,551,901
Oct 15, 2025	10.56	10.67	10.56	10.61	10.49	0.86%	4,855,661
Oct 14, 2025	10.41	10.62	10.32	10.52	10.40	0.10%	5,270,587
Oct 10, 2025	10.73	10.75	10.49	10.51	10.39	-2.78%	8,263,664
Oct 9, 2025	10.97	11.07	10.78	10.81	10.69	-1.10%	4,032,355
Oct 8, 2025	10.93	10.95	10.77	10.93	10.81	0.74%	5,468,233
Oct 7, 2025	10.86	10.88	10.72	10.85	10.73	0.09%	4,276,553
Oct 6, 2025	10.73	10.90	10.67	10.84	10.72	1.78%	5,729,602
Oct 3, 2025	10.54	10.71	10.50	10.65	10.53	1.24%	5,716,887
Oct 2, 2025	10.64	10.70	10.50	10.52	10.40	-1.13%	4,809,535
Oct 1, 2025	10.59	10.69	10.52	10.64	10.52	0.19%	4,474,778
Sep 30, 2025	10.80	10.83	10.61	10.62	10.50	-2.66%	5,936,749
Sep 29, 2025	11.04	11.10	10.86	10.91	10.79	-2.15%	5,673,996
Sep 26, 2025	11.22	11.30	11.15	11.15	10.97	-0.36%	7,965,932