Whitecap Resources Inc. (TSX:WCP)
Canada
· Delayed Price · Currency is CAD 8.19
+0.19 (2.38%)
Apr 17, 2025, 4:00 PM EDT
Whitecap Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 8.11 | 8.31 | 8.11 | 8.19 | 8.19 | 2.37% | 4,676,542 |
| Apr 16, 2025 | 7.80 | 8.12 | 7.80 | 8.00 | 8.00 | 2.83% | 4,097,705 |
| Apr 15, 2025 | 7.71 | 7.94 | 7.70 | 7.78 | 7.78 | 0.65% | 5,454,500 |
| Apr 14, 2025 | 7.91 | 7.92 | 7.64 | 7.73 | 7.73 | 0.39% | 6,657,721 |
| Apr 11, 2025 | 7.44 | 7.75 | 7.34 | 7.70 | 7.70 | 3.36% | 5,123,200 |
| Apr 10, 2025 | 7.84 | 7.84 | 7.33 | 7.45 | 7.45 | -7.45% | 8,036,400 |
| Apr 9, 2025 | 6.91 | 8.18 | 6.87 | 8.05 | 8.05 | 11.96% | 12,587,048 |
| Apr 8, 2025 | 7.93 | 7.93 | 7.08 | 7.19 | 7.19 | -6.14% | 9,182,345 |
| Apr 7, 2025 | 7.39 | 7.80 | 7.10 | 7.66 | 7.66 | -1.16% | 9,327,907 |
| Apr 4, 2025 | 8.10 | 8.16 | 7.57 | 7.75 | 7.75 | -9.99% | 11,863,422 |
| Apr 3, 2025 | 8.73 | 8.92 | 8.57 | 8.61 | 8.61 | -7.22% | 8,455,900 |
| Apr 2, 2025 | 9.15 | 9.28 | 9.09 | 9.28 | 9.28 | 0.43% | 2,405,833 |
| Apr 1, 2025 | 9.25 | 9.25 | 9.13 | 9.24 | 9.24 | -0.22% | 2,792,200 |
| Mar 31, 2025 | 9.23 | 9.31 | 9.11 | 9.26 | 9.26 | -0.54% | 3,175,918 |
| Mar 28, 2025 | 9.36 | 9.43 | 9.26 | 9.31 | 9.25 | -1.06% | 4,476,928 |
| Mar 27, 2025 | 9.46 | 9.52 | 9.34 | 9.41 | 9.35 | -1.05% | 5,082,600 |
| Mar 26, 2025 | 9.55 | 9.65 | 9.48 | 9.51 | 9.45 | 0.32% | 3,364,934 |
| Mar 25, 2025 | 9.40 | 9.55 | 9.40 | 9.48 | 9.42 | 1.39% | 6,935,900 |
| Mar 24, 2025 | 9.41 | 9.47 | 9.34 | 9.35 | 9.29 | 0.21% | 4,278,800 |
| Mar 21, 2025 | 9.30 | 9.36 | 9.17 | 9.33 | 9.27 | 0.21% | 6,770,400 |
| Mar 20, 2025 | 9.32 | 9.47 | 9.25 | 9.31 | 9.25 | 0.32% | 5,876,244 |
| Mar 19, 2025 | 9.02 | 9.33 | 9.01 | 9.28 | 9.22 | 3.00% | 6,690,100 |
| Mar 18, 2025 | 8.95 | 9.04 | 8.87 | 9.01 | 8.95 | 1.46% | 5,801,900 |
| Mar 17, 2025 | 8.68 | 9.00 | 8.63 | 8.88 | 8.82 | 2.90% | 9,955,603 |
| Mar 14, 2025 | 8.52 | 8.64 | 8.40 | 8.63 | 8.57 | 2.25% | 4,673,911 |
| Mar 13, 2025 | 8.58 | 8.65 | 8.39 | 8.44 | 8.38 | -1.40% | 5,744,217 |
| Mar 12, 2025 | 8.50 | 8.58 | 8.33 | 8.56 | 8.50 | 3.13% | 10,779,000 |
| Mar 11, 2025 | 8.25 | 8.33 | 8.05 | 8.30 | 8.25 | 3.88% | 15,173,700 |
| Mar 10, 2025 | 8.89 | 8.90 | 7.88 | 7.99 | 7.94 | -14.55% | 25,508,647 |
| Mar 7, 2025 | 9.20 | 9.36 | 9.18 | 9.35 | 9.29 | 2.86% | 2,166,400 |
| Mar 6, 2025 | 9.05 | 9.17 | 8.93 | 9.09 | 9.03 | 0.33% | 3,260,500 |
| Mar 5, 2025 | 9.12 | 9.18 | 9.00 | 9.06 | 9.00 | -1.74% | 3,475,530 |
| Mar 4, 2025 | 9.21 | 9.35 | 8.99 | 9.22 | 9.16 | -1.50% | 3,508,028 |
| Mar 3, 2025 | 9.85 | 9.96 | 9.31 | 9.36 | 9.30 | -4.78% | 3,825,000 |
| Feb 28, 2025 | 9.89 | 9.93 | 9.73 | 9.83 | 9.77 | -1.50% | 3,314,500 |
| Feb 27, 2025 | 9.92 | 10.05 | 9.92 | 9.98 | 9.85 | 1.42% | 3,467,400 |
| Feb 26, 2025 | 9.84 | 9.88 | 9.72 | 9.84 | 9.72 | 0.31% | 2,057,100 |
| Feb 25, 2025 | 9.88 | 9.91 | 9.74 | 9.81 | 9.69 | -1.01% | 2,085,111 |
| Feb 24, 2025 | 10.04 | 10.04 | 9.85 | 9.91 | 9.79 | -0.70% | 2,169,500 |
| Feb 21, 2025 | 10.07 | 10.09 | 9.90 | 9.98 | 9.85 | -0.70% | 3,775,200 |
| Feb 20, 2025 | 9.98 | 10.24 | 9.94 | 10.05 | 9.92 | 1.52% | 3,425,937 |
| Feb 19, 2025 | 9.93 | 9.96 | 9.82 | 9.90 | 9.78 | 0.30% | 1,960,713 |
| Feb 18, 2025 | 9.80 | 9.91 | 9.69 | 9.87 | 9.75 | 1.54% | 1,886,436 |
| Feb 14, 2025 | 9.75 | 9.80 | 9.67 | 9.72 | 9.60 | -0.10% | 1,185,515 |
| Feb 13, 2025 | 9.74 | 9.80 | 9.70 | 9.73 | 9.61 | -0.10% | 1,300,600 |
| Feb 12, 2025 | 9.85 | 9.91 | 9.69 | 9.74 | 9.62 | -1.62% | 1,994,347 |
| Feb 11, 2025 | 9.90 | 9.96 | 9.85 | 9.90 | 9.78 | 0.20% | 1,887,800 |
| Feb 10, 2025 | 9.79 | 9.91 | 9.78 | 9.88 | 9.76 | 1.23% | 1,725,807 |
| Feb 7, 2025 | 9.69 | 9.87 | 9.69 | 9.76 | 9.64 | 0.83% | 2,000,500 |
| Feb 6, 2025 | 9.82 | 9.86 | 9.66 | 9.68 | 9.56 | -1.02% | 1,933,800 |