Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Whitecap Resources Inc (TSX: WCP )

10.15 -0.25 (-2.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2011 6.390 6.390 6.260 6.300 232,830 -0.05(-0.79%)
Jan 28, 2011 6.390 6.400 6.320 6.350 86,230 -0.05(-0.78%)
Jan 27, 2011 6.390 6.400 6.330 6.400 128,968 +0.01(+0.16%)
Jan 26, 2011 6.430 6.430 6.350 6.390 21,000 -0.06(-0.93%)
Jan 25, 2011 6.500 6.500 6.250 6.450 50,370 +0.00(+0.00%)
Jan 24, 2011 6.400 6.450 6.400 6.450 24,660 +0.05(+0.78%)
Jan 21, 2011 6.360 6.400 6.250 6.400 44,067 +0.00(+0.00%)
Jan 20, 2011 6.400 6.400 6.250 6.400 38,555 +0.00(+0.00%)
Jan 19, 2011 6.490 6.490 6.380 6.400 30,271 -0.09(-1.39%)
Jan 18, 2011 6.500 6.500 6.490 6.490 109,950 -0.01(-0.15%)
Jan 17, 2011 6.600 6.600 6.480 6.500 28,266 +0.09(+1.40%)
Jan 14, 2011 6.410 6.500 6.410 6.410 11,818 -0.09(-1.38%)
Jan 13, 2011 6.470 6.550 6.470 6.500 29,288 +0.10(+1.56%)
Jan 12, 2011 6.420 6.450 6.370 6.400 27,578 +0.01(+0.16%)
Jan 11, 2011 6.420 6.420 6.390 6.390 6,980 -0.01(-0.16%)
Jan 10, 2011 6.490 6.490 6.350 6.400 178,825 +0.05(+0.79%)
Jan 07, 2011 6.250 6.500 6.250 6.350 9,645 -0.06(-0.94%)
Jan 06, 2011 6.500 6.650 6.250 6.410 60,780 -0.04(-0.62%)
Jan 05, 2011 6.300 6.450 6.250 6.450 821,963 +0.20(+3.20%)
Jan 04, 2011 6.290 6.290 6.200 6.250 62,330 -0.08(-1.26%)
Dec 31, 2010 6.340 6.350 6.290 6.330 9,200 +0.09(+1.44%)
Dec 30, 2010 6.400 6.400 6.240 6.240 13,463 -0.06(-0.95%)
Dec 29, 2010 6.450 6.450 6.290 6.300 50,950 +0.02(+0.32%)
Dec 24, 2010 6.300 6.300 6.210 6.280 10,530 +0.08(+1.29%)
Dec 23, 2010 6.400 6.400 6.200 6.200 148,797 -0.10(-1.59%)
Dec 22, 2010 6.150 6.300 6.150 6.300 266,660 +0.17(+2.77%)
Dec 21, 2010 6.400 6.400 6.100 6.130 58,375 -0.02(-0.33%)
Dec 20, 2010 6.100 6.200 6.100 6.150 121,450 +0.03(+0.49%)
Dec 17, 2010 6.120 6.140 6.100 6.120 101,843 -0.06(-0.97%)
Dec 16, 2010 6.210 6.210 6.150 6.180 184,525 -0.03(-0.48%)
Dec 15, 2010 6.160 6.210 6.160 6.210 85,570 +0.01(+0.16%)
Dec 14, 2010 6.180 6.200 6.150 6.200 206,150 -0.03(-0.48%)
Dec 13, 2010 6.160 6.230 6.160 6.230 242,937 +0.05(+0.81%)
Dec 10, 2010 6.220 6.220 6.160 6.180 30,112 +0.01(+0.16%)
Dec 09, 2010 6.190 6.200 6.160 6.170 24,460 -0.02(-0.32%)
Dec 08, 2010 6.150 6.200 6.150 6.190 1,510,885 +0.04(+0.65%)
Dec 07, 2010 6.150 6.180 6.150 6.150 181,980 +0.00(+0.00%)
Dec 06, 2010 6.100 6.150 6.100 6.150 49,929 +0.05(+0.82%)
Dec 03, 2010 6.100 6.150 6.100 6.100 20,383 +0.00(+0.00%)
Dec 02, 2010 6.050 6.150 6.050 6.100 93,450 +0.05(+0.83%)
Dec 01, 2010 6.150 6.150 5.870 6.050 266,690 -0.10(-1.63%)
Nov 30, 2010 6.230 6.250 6.100 6.150 422,315 -0.05(-0.81%)
Nov 29, 2010 6.050 6.500 5.900 6.200 99,490 +0.25(+4.20%)
Nov 26, 2010 5.690 5.950 5.680 5.950 124,765 +0.44(+7.99%)
Nov 25, 2010 5.700 5.700 5.510 5.510 1,000 -0.19(-3.33%)
Nov 24, 2010 5.500 5.700 5.450 5.700 419,400 +0.20(+3.64%)
Nov 23, 2010 5.360 5.500 5.350 5.500 6,691 -0.08(-1.43%)
Nov 22, 2010 5.500 5.600 5.250 5.580 33,750 +0.00(+0.00%)
Nov 19, 2010 5.390 5.650 5.390 5.580 324,201 +0.23(+4.30%)
Nov 18, 2010 5.040 5.400 5.040 5.350 1,684,140 +0.31(+6.15%)
Nov 17, 2010 5.000 5.050 5.000 5.040 173,600 +0.04(+0.80%)
Nov 16, 2010 5.000 5.000 4.900 5.000 102,550 -0.05(-0.99%)
Nov 15, 2010 5.050 5.050 5.000 5.050 136,400 +0.05(+1.00%)
Nov 12, 2010 5.030 5.050 5.000 5.000 29,507 -0.02(-0.40%)
Nov 11, 2010 5.050 5.110 5.000 5.020 159,252 -0.03(-0.59%)
Nov 10, 2010 5.050 5.050 4.950 5.050 117,268 +0.03(+0.60%)
Nov 09, 2010 5.150 5.150 5.000 5.020 139,945 -0.18(-3.46%)
Nov 08, 2010 4.950 5.250 4.920 5.200 491,159 +0.26(+5.26%)
Nov 05, 2010 4.900 4.940 4.850 4.940 44,840 -0.01(-0.20%)
Nov 04, 2010 4.850 5.000 4.850 4.950 159,100 +0.11(+2.27%)
Nov 03, 2010 4.750 4.840 4.720 4.840 55,233 +0.09(+1.89%)
Nov 02, 2010 4.780 4.780 4.710 4.750 44,250 +0.01(+0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.