Skip to main content
logo
Whitecap Resources Inc. (TSX:WCP)
Canada flag Canada · Delayed Price · Currency is CAD
16.73
-0.12 (-0.71%)
May 21, 2026, 2:27 PM EST

Whitecap Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 202617.1517.2216.7116.74--0.68%3,449,754
May 20, 202617.1117.3316.8016.8516.85-1.92%6,550,379
May 19, 202616.9717.2216.8517.1817.182.63%6,409,766
May 15, 202616.3016.7816.2216.7416.743.40%6,962,214
May 14, 202616.0516.2516.0516.1916.190.37%3,247,870
May 13, 202616.2016.2816.0216.1316.130.12%3,660,617
May 12, 202616.2016.2516.0316.1116.110.69%4,348,331
May 11, 202615.8116.0515.6616.0016.002.37%6,132,058
May 8, 202615.7015.8115.6015.6315.63-0.51%4,345,424
May 7, 202615.5015.7115.2415.7115.71-0.06%7,999,690
May 6, 202615.8015.9415.5815.7215.72-3.68%7,389,545
May 5, 202616.0616.4316.0316.3216.321.49%6,609,523
May 4, 202615.9016.2115.7516.0816.081.32%7,484,465
May 1, 202615.9616.0215.5615.8715.87-1.00%6,027,846
Apr 30, 202616.0016.2815.7116.0316.030.06%9,859,993
Apr 29, 202615.8516.0515.8116.0215.962.30%8,151,314
Apr 28, 202615.5615.7815.4915.6615.602.22%7,673,516
Apr 27, 202615.0015.4214.9415.3215.263.72%9,056,074
Apr 24, 202614.9715.0514.7614.7714.71-2.12%4,744,902
Apr 23, 202614.8015.1014.7415.0915.032.24%5,588,509
Apr 22, 202614.4814.7714.4714.7614.702.22%4,627,581
Apr 21, 202614.1614.4414.1614.4414.392.19%3,471,096
Apr 20, 202614.1014.2814.0714.1314.081.44%5,521,316
Apr 17, 202614.0314.0613.5713.9313.88-4.13%9,016,558
Apr 16, 202614.5014.7014.4914.5314.470.35%4,095,255
Apr 15, 202614.3114.5714.3014.4814.431.33%4,541,720
Apr 14, 202614.6114.6314.2914.2914.24-3.32%5,246,073
Apr 13, 202615.0015.0314.6914.7814.721.23%5,363,110
Apr 10, 202614.3514.6214.3414.6014.541.18%3,976,799
Apr 9, 202614.7914.8614.2414.4314.38-1.23%5,795,723
Apr 8, 202614.0514.7313.9214.6114.55-4.57%10,809,696
Apr 7, 202615.2415.5415.2415.3115.250.79%6,397,076
Apr 6, 202615.1015.2214.9415.1915.131.00%5,768,336
Apr 2, 202615.3215.4214.9715.0414.982.94%7,696,095
Apr 1, 202615.2815.5014.4814.6114.55-6.94%11,446,954
Mar 31, 202615.6616.0315.1915.7015.640.06%12,096,188
Mar 30, 202615.7615.9015.6015.6915.570.97%9,860,510
Mar 27, 202615.1015.5815.0515.5415.423.95%10,545,980
Mar 26, 202614.7515.1014.6414.9514.842.12%9,178,023
Mar 25, 202614.5014.6814.3314.6414.530.34%5,934,740
Mar 24, 202614.5614.9014.5214.5914.480.21%7,188,575
Mar 23, 202614.4314.7013.9514.5614.45-2.48%9,247,423
Mar 20, 202614.9815.1014.7414.9314.82-0.47%16,255,448
Mar 19, 202614.6915.1114.6315.0014.892.60%10,318,786
Mar 18, 202614.6614.7214.5114.6214.51-0.27%5,168,791
Mar 17, 202614.3914.6814.3814.6614.552.16%5,730,779
Mar 16, 202614.2614.4814.2414.3514.240.21%4,554,813
Mar 13, 202614.3014.5214.2214.3214.210.07%6,347,933
Mar 12, 202614.1514.4514.1414.3114.202.21%9,279,719
Mar 11, 202613.8414.0813.7614.0013.891.23%6,423,025