Whitecap Resources Inc. (TSX:WCP)
Canada
· Delayed Price · Currency is CAD 8.56
-0.14 (-1.60%)
May 30, 2025, 4:00 PM EDT
Whitecap Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 8.68 | 8.70 | 8.40 | 8.56 | 8.56 | -2.28% | 33,732,836 |
| May 29, 2025 | 8.78 | 8.81 | 8.69 | 8.76 | 8.70 | 0.11% | 5,614,502 |
| May 28, 2025 | 8.95 | 8.98 | 8.72 | 8.75 | 8.69 | -1.69% | 7,678,244 |
| May 27, 2025 | 8.98 | 8.98 | 8.84 | 8.90 | 8.84 | -0.34% | 5,208,900 |
| May 26, 2025 | 8.73 | 8.98 | 8.73 | 8.93 | 8.87 | 2.29% | 5,826,600 |
| May 23, 2025 | 8.41 | 8.74 | 8.39 | 8.73 | 8.67 | 2.83% | 9,552,500 |
| May 22, 2025 | 8.50 | 8.53 | 8.43 | 8.49 | 8.43 | -0.59% | 8,771,700 |
| May 21, 2025 | 8.55 | 8.67 | 8.46 | 8.54 | 8.48 | 0.47% | 9,329,132 |
| May 20, 2025 | 8.60 | 8.74 | 8.45 | 8.50 | 8.44 | -0.93% | 12,030,836 |
| May 16, 2025 | 8.56 | 8.60 | 8.43 | 8.58 | 8.52 | 0.70% | 9,438,414 |
| May 15, 2025 | 8.70 | 8.74 | 8.43 | 8.52 | 8.46 | -3.07% | 11,817,700 |
| May 14, 2025 | 8.66 | 8.85 | 8.61 | 8.79 | 8.73 | 0.92% | 13,175,800 |
| May 13, 2025 | 8.61 | 8.78 | 8.44 | 8.71 | 8.65 | 3.20% | 9,940,000 |
| May 12, 2025 | 8.35 | 8.47 | 8.32 | 8.44 | 8.38 | 4.98% | 74,789,219 |
| May 9, 2025 | 8.10 | 8.12 | 7.95 | 8.04 | 7.98 | 1.01% | 12,145,701 |
| May 8, 2025 | 7.89 | 8.02 | 7.80 | 7.96 | 7.90 | 2.71% | 5,489,800 |
| May 7, 2025 | 7.73 | 7.75 | 7.56 | 7.75 | 7.70 | 1.17% | 6,698,200 |
| May 6, 2025 | 7.65 | 7.74 | 7.55 | 7.66 | 7.61 | 1.46% | 5,139,800 |
| May 5, 2025 | 7.72 | 7.72 | 7.55 | 7.55 | 7.50 | -3.45% | 5,544,409 |
| May 2, 2025 | 7.86 | 7.92 | 7.71 | 7.82 | 7.77 | 0.39% | 5,483,438 |
| May 1, 2025 | 7.76 | 7.99 | 7.75 | 7.79 | 7.74 | -0.38% | 6,645,232 |
| Apr 30, 2025 | 8.01 | 8.01 | 7.74 | 7.82 | 7.82 | -3.81% | 7,990,900 |
| Apr 29, 2025 | 8.24 | 8.24 | 8.11 | 8.13 | 8.07 | -1.81% | 6,691,206 |
| Apr 28, 2025 | 8.20 | 8.35 | 8.19 | 8.28 | 8.22 | 1.10% | 7,626,916 |
| Apr 25, 2025 | 8.15 | 8.28 | 8.11 | 8.19 | 8.13 | - | 4,974,135 |
| Apr 24, 2025 | 8.15 | 8.21 | 8.03 | 8.19 | 8.13 | 2.12% | 6,989,640 |
| Apr 23, 2025 | 8.32 | 8.32 | 7.93 | 8.02 | 7.96 | -1.84% | 9,069,904 |
| Apr 22, 2025 | 8.17 | 8.24 | 8.09 | 8.17 | 8.11 | 1.62% | 4,389,600 |
| Apr 21, 2025 | 8.12 | 8.15 | 7.97 | 8.04 | 7.98 | -1.83% | 3,778,638 |
| Apr 17, 2025 | 8.11 | 8.31 | 8.11 | 8.19 | 8.13 | 2.37% | 4,676,542 |
| Apr 16, 2025 | 7.80 | 8.12 | 7.80 | 8.00 | 7.94 | 2.83% | 4,097,705 |
| Apr 15, 2025 | 7.71 | 7.94 | 7.70 | 7.78 | 7.72 | 0.65% | 5,454,500 |
| Apr 14, 2025 | 7.91 | 7.92 | 7.64 | 7.73 | 7.67 | 0.39% | 6,657,721 |
| Apr 11, 2025 | 7.44 | 7.75 | 7.34 | 7.70 | 7.64 | 3.36% | 5,123,200 |
| Apr 10, 2025 | 7.84 | 7.84 | 7.33 | 7.45 | 7.39 | -7.45% | 8,036,400 |
| Apr 9, 2025 | 6.91 | 8.18 | 6.87 | 8.05 | 7.99 | 11.96% | 12,587,048 |
| Apr 8, 2025 | 7.93 | 7.93 | 7.08 | 7.19 | 7.14 | -6.14% | 9,182,345 |
| Apr 7, 2025 | 7.39 | 7.80 | 7.10 | 7.66 | 7.60 | -1.16% | 9,327,907 |
| Apr 4, 2025 | 8.10 | 8.16 | 7.57 | 7.75 | 7.69 | -9.99% | 11,863,422 |
| Apr 3, 2025 | 8.73 | 8.92 | 8.57 | 8.61 | 8.55 | -7.22% | 8,455,900 |
| Apr 2, 2025 | 9.15 | 9.28 | 9.09 | 9.28 | 9.21 | 0.43% | 2,405,833 |
| Apr 1, 2025 | 9.25 | 9.25 | 9.13 | 9.24 | 9.17 | -0.22% | 2,792,200 |
| Mar 31, 2025 | 9.23 | 9.31 | 9.11 | 9.26 | 9.19 | -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 |