Skip to main content
Whitecap Resources Inc. (TSX: WCP)
Canada flag Canada · Delayed Price · Currency is CAD
9.59
+0.18 (1.91%)
Dec 20, 2024, 4:00 PM EST

Whitecap Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20249.409.659.369.599.591.91%4,111,412
Dec 19, 20249.569.609.359.419.41-0.84%2,328,000
Dec 18, 20249.709.709.469.499.49-1.66%2,315,700
Dec 17, 20249.709.759.499.659.65-1.43%2,395,534
Dec 16, 20249.839.849.769.799.79-1,458,800
Dec 13, 20249.879.879.759.799.79-0.81%1,620,700
Dec 12, 20249.899.909.739.879.87-1.00%1,678,200
Dec 11, 20249.839.989.789.979.971.53%2,565,420
Dec 10, 20249.989.989.809.829.82-1.21%2,289,800
Dec 9, 20249.9610.099.939.949.940.30%1,623,709
Dec 6, 202410.0310.049.859.919.91-1.59%3,106,320
Dec 5, 202410.0110.109.9810.0710.070.40%1,456,800
Dec 4, 202410.2010.209.9810.0310.03-1.47%2,322,200
Dec 3, 202410.2010.2610.0710.1810.180.39%1,661,624
Dec 2, 202410.2510.2710.0810.1410.14-0.88%1,666,700
Nov 29, 202410.2210.2710.1810.2310.23-0.49%2,039,600
Nov 28, 202410.2010.2810.1910.2810.220.88%985,217
Nov 27, 202410.1810.2810.1310.1910.130.20%2,855,800
Nov 26, 202410.4010.4010.1210.1710.11-2.59%3,813,735
Nov 25, 202410.6910.7010.3910.4410.38-2.61%2,980,933
Nov 22, 202410.5410.7410.4910.7210.661.61%2,581,017
Nov 21, 202410.4910.6410.4710.5510.491.05%2,442,227
Nov 20, 202410.4010.5110.3410.4410.380.68%1,412,202
Nov 19, 202410.3210.4210.2710.3710.31-924,200
Nov 18, 202410.2110.4410.2110.3710.311.57%1,922,741
Nov 15, 202410.2710.3910.1110.2110.15-0.87%2,485,500
Nov 14, 202410.1810.3410.1510.3010.241.98%2,026,100
Nov 13, 202410.1510.179.9510.1010.04-0.49%1,940,505
Nov 12, 202410.3110.3210.0910.1510.09-1.46%3,478,142
Nov 11, 202410.3310.3710.2010.3010.24-0.96%1,209,649
Nov 8, 202410.5510.5610.3710.4010.34-2.07%1,950,435
Nov 7, 202410.6110.6810.5110.6210.56-2,122,602
Nov 6, 202410.3510.6810.3510.6210.561.92%2,790,300
Nov 5, 202410.4410.5010.3410.4210.360.39%1,641,201
Nov 4, 202410.2510.4510.2510.3810.321.76%1,921,933
Nov 1, 202410.4710.5110.1110.2010.14-1.83%2,450,285
Oct 31, 202410.5310.5310.3010.3910.33-1.05%2,391,849
Oct 30, 202410.4610.5410.4410.5010.380.48%2,317,949
Oct 29, 202410.5410.5410.3810.4510.39-3,357,711
Oct 28, 202410.2910.4710.2610.4510.39-2.06%2,391,826
Oct 25, 202410.5810.6910.5510.6710.611.23%1,977,222
Oct 24, 202410.4110.5410.3910.5410.481.25%2,026,300
Oct 23, 202410.4510.4810.3110.4110.35-0.76%2,500,136
Oct 22, 202410.4710.5810.4610.4910.430.48%2,459,625
Oct 21, 202410.4010.5210.4010.4410.381.26%2,342,300
Oct 18, 202410.4710.4810.1910.3110.25-1.90%3,308,300
Oct 17, 202410.4710.5610.4210.5110.450.38%2,356,100
Oct 16, 202410.5510.6210.4410.4710.41-0.85%2,493,200
Oct 15, 202410.5810.6510.4310.5610.50-4.26%3,666,041
Oct 11, 202411.0011.0910.9511.0310.970.36%1,907,242
Oct 10, 202410.7811.0410.7410.9910.932.52%2,053,035
Oct 9, 202410.6910.7810.5410.7210.66-0.37%1,992,700
Oct 8, 202410.9510.9710.7310.7610.70-3.67%3,853,800
Oct 7, 202411.0011.3110.9811.1711.112.29%5,107,900
Oct 4, 202410.8410.9910.8110.9210.861.39%2,921,822
Oct 3, 202410.5810.8010.5410.7710.712.28%4,767,500
Oct 2, 202410.5610.6510.3810.5310.470.96%2,449,900
Oct 1, 202410.0410.4610.0210.4310.373.27%3,841,801
Sep 30, 20249.9710.169.9510.1010.101.30%2,342,600
Sep 27, 20249.9410.029.909.979.970.40%6,866,821
Sep 26, 202410.1410.229.909.939.87-3.97%4,390,900
Sep 25, 202410.5010.5510.2710.3410.28-1.99%2,136,300
Sep 24, 202410.6010.6310.5210.5510.490.76%2,084,200
Sep 23, 202410.5010.6410.3710.4710.41-0.19%3,004,609
Sep 20, 202410.4610.5010.3210.4910.430.38%4,714,100
Sep 19, 202410.4510.4910.3310.4510.391.16%2,530,438
Sep 18, 202410.3010.4110.2210.3310.270.10%1,398,400
Sep 17, 202410.1510.3410.1110.3210.262.08%2,333,403
Sep 16, 202410.0610.149.9510.1110.051.51%2,010,710
Sep 13, 20249.9810.099.939.969.900.71%2,348,800
Sep 12, 20249.799.989.789.899.831.33%2,079,300
Sep 11, 20249.719.829.529.769.701.04%2,150,100
Sep 10, 20249.729.749.439.669.60-0.62%3,211,025
Sep 9, 20249.729.829.719.729.660.31%1,586,800
Sep 6, 20249.789.919.629.699.63-0.92%2,189,700
Sep 5, 20249.9910.049.789.789.72-1.31%2,068,300
Sep 4, 20249.9510.119.879.919.85-0.50%2,455,800
Sep 3, 202410.1110.159.889.969.90-2.92%3,186,900
Aug 30, 202410.3510.3710.1010.2610.20-2.19%2,398,145
Aug 29, 202410.4410.5810.4210.4910.370.87%2,778,100
Aug 28, 202410.4010.4510.3310.4010.28-0.38%1,507,039
Aug 27, 202410.5010.5110.3910.4410.32-0.76%2,066,411
Aug 26, 202410.5110.5710.4210.5210.391.45%1,973,016
Aug 23, 202410.2810.4010.2410.3710.251.67%1,199,817
Aug 22, 202410.1810.3010.1310.2010.080.39%1,246,700
Aug 21, 202410.1510.2610.0910.1610.040.30%1,508,548
Aug 20, 202410.2610.2610.1110.1310.01-1.36%1,351,300
Aug 19, 202410.4610.4910.2610.2710.15-1.53%1,321,219
Aug 16, 202410.3810.5010.3410.4310.31-0.29%1,355,800
Aug 15, 202410.4310.6010.3810.4610.340.87%2,375,500
Aug 14, 202410.3410.4710.3010.3710.250.48%2,761,500
Aug 13, 202410.2110.3710.2110.3210.200.68%1,303,642
Aug 12, 202410.0510.3210.0210.2510.132.60%2,054,500
Aug 9, 20249.9010.019.829.999.870.81%1,298,500
Aug 8, 20249.909.999.899.919.790.41%1,130,800
Aug 7, 202410.0010.079.879.879.75-0.10%1,769,033
Aug 6, 20249.719.959.619.889.76-1,997,800
Aug 2, 202410.1610.189.829.889.76-4.17%3,489,000
Aug 1, 202410.6810.7210.1910.3110.19-3.10%2,983,300
Jul 31, 202410.5210.6810.5010.6410.511.72%2,924,207