Skip to main content
logo
Whitecap Resources Inc. (TSX:WCP)
Canada flag Canada · Delayed Price · Currency is CAD
17.85
-0.18 (-1.00%)
Aug 28, 2026, 4:00 PM EST

Whitecap Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202618.0118.0717.6917.8517.85-1.00%3,851,089
Aug 27, 202617.8418.1317.7318.0318.031.46%5,644,011
Aug 26, 202617.3117.9317.2217.7717.771.48%5,059,894
Aug 25, 202617.7417.8917.4817.5117.51-2.88%5,112,536
Aug 24, 202617.9918.0817.7418.0318.03-0.61%3,691,808
Aug 21, 202618.1718.2918.0418.1418.14-0.17%4,590,705
Aug 20, 202618.0018.2217.9018.1718.172.37%5,657,553
Aug 19, 202617.7517.9917.7217.7517.750.11%4,453,603
Aug 18, 202617.7117.8217.5717.7317.731.14%4,155,394
Aug 17, 202617.1917.5517.1517.5317.532.69%5,523,198
Aug 14, 202616.9717.1916.9217.0717.071.07%4,161,429
Aug 13, 202616.7916.9216.6216.8916.89-0.18%4,414,414
Aug 12, 202616.9117.1916.8316.9216.92-0.53%6,483,272
Aug 11, 202616.8317.0716.7817.0117.011.31%5,070,127
Aug 10, 202616.3816.8816.3516.7916.793.90%6,121,633
Aug 7, 202616.0816.2615.9716.1616.16-0.49%4,604,492
Aug 6, 202616.1216.2416.0016.2416.242.46%4,440,169
Aug 5, 202616.3016.3815.8115.8515.85-2.58%6,731,431
Aug 4, 202616.0016.3315.8116.2716.27-1.63%6,052,541
Jul 31, 202616.5216.8416.4416.5416.540.86%6,384,803
Jul 30, 202616.0916.4915.8716.4616.402.75%11,366,757
Jul 29, 202616.0616.0915.8716.0215.962.69%4,515,844
Jul 28, 202615.8015.9215.4515.6015.54-1.52%5,183,966
Jul 27, 202615.8916.1215.8015.8415.78-3.77%8,030,559
Jul 24, 202616.6016.7916.3216.4616.40-1.44%4,672,337
Jul 23, 202616.5616.8916.5516.7016.641.64%7,503,100
Jul 22, 202616.4316.5816.3716.4316.370.98%4,677,611
Jul 21, 202616.0016.2715.9916.2716.212.65%4,990,116
Jul 20, 202616.0016.0015.8515.8515.79-0.88%3,840,878
Jul 17, 202615.9016.0215.6715.9915.932.11%5,669,465
Jul 16, 202615.7115.7515.5515.6615.600.84%3,914,298
Jul 15, 202615.6015.6315.3015.5315.47-0.06%3,735,565
Jul 14, 202615.8015.8815.4115.5415.48-0.58%4,662,747
Jul 13, 202615.5215.7515.3515.6315.572.83%6,188,534
Jul 10, 202615.2715.3315.0715.2015.14-0.52%2,860,147
Jul 9, 202615.4515.4715.1815.2815.22-1.67%3,692,488
Jul 8, 202615.2815.5515.1015.5415.484.51%6,204,101
Jul 7, 202614.5414.9214.4614.8714.823.05%4,469,851
Jul 6, 202614.7014.7414.3614.4314.38-1.97%3,494,116
Jul 3, 202614.5514.7414.5214.7214.671.10%1,653,648
Jul 2, 202614.6514.7414.4114.5614.51-1.15%4,768,475
Jun 30, 202615.0615.1614.6714.7314.68-1.73%5,208,891
Jun 29, 202615.0115.1214.9415.0514.930.53%4,762,803
Jun 26, 202615.0015.0614.9114.9714.85-0.99%5,462,116
Jun 25, 202614.9115.2314.8415.1215.000.93%4,795,515
Jun 24, 202615.3615.3614.9014.9814.86-4.59%7,858,633
Jun 23, 202615.4815.7615.4315.7015.580.77%4,903,491
Jun 22, 202615.5115.6315.2915.5815.460.26%3,599,523
Jun 19, 202615.2715.6515.2715.5415.421.17%4,515,538
Jun 18, 202615.7015.7514.9715.3615.24-3.03%9,355,656