Skip to main content
logo
Whitecap Resources Inc. (TSX:WCP)
Canada flag Canada · Delayed Price · Currency is CAD
16.61
+0.16 (0.97%)
Jun 10, 2026, 4:00 PM EST

Whitecap Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 10, 202616.6016.8016.5516.6116.610.97%4,763,659
Jun 9, 202616.8816.9116.2216.4516.45-3.35%6,789,502
Jun 8, 202616.6817.1016.6517.0217.023.09%4,527,651
Jun 5, 202617.1417.1616.5116.5116.51-3.79%5,892,648
Jun 4, 202616.5817.3416.4917.1617.162.39%8,904,500
Jun 3, 202616.6716.8816.5616.7616.761.39%3,906,168
Jun 2, 202616.1716.5316.1616.5316.532.54%4,413,139
Jun 1, 202616.1116.3716.0116.1216.121.77%7,144,057
May 29, 202615.9115.9515.6615.8415.84-0.75%12,088,649
May 28, 202616.1316.2015.9616.0215.960.69%6,000,843
May 27, 202616.0816.1215.8015.9115.85-2.27%5,863,190
May 26, 202616.2516.4816.1816.2816.220.68%5,665,481
May 25, 202616.3016.5516.1216.1716.11-3.69%4,488,427
May 22, 202616.7817.0616.7116.7916.73-5,082,756
May 21, 202617.1517.2216.6616.7916.73-0.36%6,232,773
May 20, 202617.1117.3316.8016.8516.79-1.92%6,550,379
May 19, 202616.9717.2216.8517.1817.112.63%6,409,766
May 15, 202616.3016.7816.2216.7416.683.40%6,962,214
May 14, 202616.0516.2516.0516.1916.130.37%3,247,870
May 13, 202616.2016.2816.0216.1316.070.12%3,660,617
May 12, 202616.2016.2516.0316.1116.050.69%4,348,331
May 11, 202615.8116.0515.6616.0015.942.37%6,132,058
May 8, 202615.7015.8115.6015.6315.57-0.51%4,345,424
May 7, 202615.5015.7115.2415.7115.65-0.06%7,999,690
May 6, 202615.8015.9415.5815.7215.66-3.68%7,389,545
May 5, 202616.0616.4316.0316.3216.261.49%6,609,523
May 4, 202615.9016.2115.7516.0816.021.32%7,484,465
May 1, 202615.9616.0215.5615.8715.81-1.00%6,027,846
Apr 30, 202616.0016.2815.7116.0315.970.44%9,859,993
Apr 29, 202615.8516.0515.8116.0215.902.30%8,151,314
Apr 28, 202615.5615.7815.4915.6615.542.22%7,673,516
Apr 27, 202615.0015.4214.9415.3215.203.72%9,056,074
Apr 24, 202614.9715.0514.7614.7714.66-2.12%4,744,902
Apr 23, 202614.8015.1014.7415.0914.982.24%5,588,509
Apr 22, 202614.4814.7714.4714.7614.652.22%4,627,581
Apr 21, 202614.1614.4414.1614.4414.332.19%3,471,096
Apr 20, 202614.1014.2814.0714.1314.021.44%5,521,316
Apr 17, 202614.0314.0613.5713.9313.82-4.13%9,016,558
Apr 16, 202614.5014.7014.4914.5314.420.35%4,095,255
Apr 15, 202614.3114.5714.3014.4814.371.33%4,541,720
Apr 14, 202614.6114.6314.2914.2914.18-3.32%5,246,073
Apr 13, 202615.0015.0314.6914.7814.671.23%5,363,110
Apr 10, 202614.3514.6214.3414.6014.491.18%3,976,799
Apr 9, 202614.7914.8614.2414.4314.32-1.23%5,795,723
Apr 8, 202614.0514.7313.9214.6114.50-4.57%10,809,696
Apr 7, 202615.2415.5415.2415.3115.190.79%6,397,076
Apr 6, 202615.1015.2214.9415.1915.071.00%5,768,336
Apr 2, 202615.3215.4214.9715.0414.932.94%7,696,095
Apr 1, 202615.2815.5014.4814.6114.50-6.94%11,446,954
Mar 31, 202615.6616.0315.1915.7015.580.45%12,096,188