Skip to main content
logo
Whitecap Resources Inc. (TSX:WCP)
Canada flag Canada · Delayed Price · Currency is CAD
14.73
-0.26 (-1.73%)
Jun 30, 2026, 4:00 PM EST

Whitecap Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 30, 202615.0615.1614.6714.7314.73-1.73%5,208,891
Jun 29, 202615.0115.1214.9415.0514.990.53%4,758,205
Jun 26, 202615.0015.0614.9114.9714.91-0.99%5,462,116
Jun 25, 202614.9115.2314.8415.1215.060.93%4,795,515
Jun 24, 202615.3615.3614.9014.9814.92-4.59%7,858,633
Jun 23, 202615.4815.7615.4315.7015.640.77%4,903,491
Jun 22, 202615.5115.6315.2915.5815.520.26%3,599,523
Jun 19, 202615.2715.6515.2715.5415.481.17%4,515,538
Jun 18, 202615.7015.7514.9715.3615.30-3.03%9,355,656
Jun 17, 202615.9516.1715.7615.8415.78-0.69%4,623,211
Jun 16, 202615.9316.0915.8315.9515.89-1.42%5,701,281
Jun 15, 202615.7016.2015.4116.1816.11-0.98%6,864,909
Jun 12, 202616.4816.6116.2116.3416.27-1.80%5,376,035
Jun 11, 202616.8016.9816.3816.6416.570.18%6,266,850
Jun 10, 202616.6016.8016.5516.6116.540.97%4,766,659
Jun 9, 202616.8816.9116.2216.4516.38-3.35%6,789,502
Jun 8, 202616.6817.1016.6517.0216.953.09%4,758,851
Jun 5, 202617.1417.1616.5116.5116.44-3.79%5,892,948
Jun 4, 202616.5817.3416.4917.1617.092.39%8,904,500
Jun 3, 202616.6716.8816.5616.7616.691.39%3,906,168
Jun 2, 202616.1716.5316.1616.5316.462.54%4,530,039
Jun 1, 202616.1116.3716.0116.1216.051.77%7,144,057
May 29, 202615.9115.9515.6615.8415.78-0.75%12,339,086
May 28, 202616.1316.2015.9616.0215.890.69%6,010,243
May 27, 202616.0816.1215.8015.9115.79-2.27%5,863,190
May 26, 202616.2516.4816.1816.2816.150.68%5,665,481
May 25, 202616.3016.5516.1216.1716.04-3.69%4,488,427
May 22, 202616.7817.0616.7116.7916.66-5,082,756
May 21, 202617.1517.2216.6616.7916.66-0.36%6,232,773
May 20, 202617.1117.3316.8016.8516.72-1.92%6,550,379
May 19, 202616.9717.2216.8517.1817.052.63%6,409,766
May 15, 202616.3016.7816.2216.7416.613.40%6,962,214
May 14, 202616.0516.2516.0516.1916.060.37%3,247,870
May 13, 202616.2016.2816.0216.1316.000.12%3,660,617
May 12, 202616.2016.2516.0316.1115.980.69%4,348,331
May 11, 202615.8116.0515.6616.0015.872.37%6,132,058
May 8, 202615.7015.8115.6015.6315.51-0.51%4,345,424
May 7, 202615.5015.7115.2415.7115.59-0.06%7,999,690
May 6, 202615.8015.9415.5815.7215.60-3.68%7,389,545
May 5, 202616.0616.4316.0316.3216.191.49%6,609,523
May 4, 202615.9016.2115.7516.0815.951.32%7,484,465
May 1, 202615.9616.0215.5615.8715.75-1.00%6,027,846
Apr 30, 202616.0016.2815.7116.0315.900.44%9,859,993
Apr 29, 202615.8516.0515.8116.0215.832.30%8,151,314
Apr 28, 202615.5615.7815.4915.6615.482.22%7,673,516
Apr 27, 202615.0015.4214.9415.3215.143.72%9,056,074
Apr 24, 202614.9715.0514.7614.7714.60-2.12%4,744,902
Apr 23, 202614.8015.1014.7415.0914.922.24%5,588,509
Apr 22, 202614.4814.7714.4714.7614.592.22%4,627,581
Apr 21, 202614.1614.4414.1614.4414.272.19%3,471,096