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

Whitecap Resources Inc (TSX: WCP )

10.21 +0.16 (+1.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Nov 30, 2011 8.250 8.560 8.250 8.560 1,120,856 +0.36(+4.39%)
Nov 29, 2011 8.050 8.250 8.050 8.200 471,998 +0.12(+1.49%)
Nov 28, 2011 8.050 8.140 8.040 8.080 240,343 +0.12(+1.51%)
Nov 25, 2011 7.900 8.050 7.900 7.960 145,732 +0.07(+0.89%)
Nov 24, 2011 7.980 7.980 7.800 7.890 27,600 -0.01(-0.13%)
Nov 23, 2011 8.130 8.130 7.770 7.900 306,068 -0.23(-2.83%)
Nov 22, 2011 7.850 8.200 7.770 8.130 496,084 +0.36(+4.63%)
Nov 21, 2011 8.010 8.010 7.720 7.770 81,034 -0.25(-3.12%)
Nov 18, 2011 8.030 8.080 7.950 8.020 109,267 -0.03(-0.37%)
Nov 17, 2011 8.250 8.250 7.900 8.050 401,868 -0.15(-1.83%)
Nov 16, 2011 8.030 8.350 8.000 8.200 923,240 +0.20(+2.50%)
Nov 15, 2011 8.000 8.190 7.990 8.000 399,046 +0.01(+0.13%)
Nov 14, 2011 7.900 8.040 7.890 7.990 146,802 +0.07(+0.88%)
Nov 11, 2011 7.900 7.960 7.840 7.920 193,500 +0.09(+1.15%)
Nov 10, 2011 7.650 8.060 7.610 7.830 903,800 +0.47(+6.39%)
Nov 09, 2011 7.700 7.700 7.360 7.360 66,320 -0.43(-5.52%)
Nov 08, 2011 7.610 7.820 7.570 7.790 359,556 +0.19(+2.50%)
Nov 07, 2011 7.350 7.600 7.350 7.600 363,236 +0.22(+2.98%)
Nov 04, 2011 7.530 7.530 7.290 7.380 249,672 +0.07(+0.96%)
Nov 03, 2011 7.080 7.410 7.010 7.310 1,414,627 +0.26(+3.69%)
Nov 02, 2011 7.000 7.240 6.990 7.050 453,849 +0.11(+1.59%)
Nov 01, 2011 7.000 7.000 6.790 6.940 32,899 -0.07(-1.00%)
Oct 31, 2011 7.040 7.060 7.010 7.010 45,888 -0.09(-1.27%)
Oct 28, 2011 7.120 7.120 7.000 7.100 567,362 +0.00(+0.00%)
Oct 27, 2011 7.110 7.200 7.050 7.100 766,863 +0.10(+1.43%)
Oct 26, 2011 7.010 7.020 6.950 7.000 228,140 -0.05(-0.71%)
Oct 25, 2011 7.150 7.160 7.000 7.050 110,762 -0.12(-1.67%)
Oct 24, 2011 7.020 7.200 6.950 7.170 39,852 +0.17(+2.43%)
Oct 21, 2011 7.100 7.220 7.000 7.000 329,725 -0.07(-0.99%)
Oct 20, 2011 7.050 7.160 7.030 7.070 1,230,285 +0.04(+0.57%)
Oct 19, 2011 7.000 7.070 7.000 7.030 807,825 +0.03(+0.43%)
Oct 18, 2011 6.630 7.100 6.630 7.000 404,554 +0.40(+6.06%)
Oct 17, 2011 6.700 6.700 6.500 6.600 871,960 -0.02(-0.30%)
Oct 14, 2011 6.670 6.840 6.570 6.620 32,200 +0.02(+0.30%)
Oct 13, 2011 6.240 6.620 6.200 6.600 128,349 +0.36(+5.77%)
Oct 12, 2011 6.160 6.310 6.100 6.240 62,371 +0.12(+1.96%)
Oct 11, 2011 6.180 6.200 6.110 6.120 61,875 +0.11(+1.83%)
Oct 07, 2011 6.150 6.150 5.920 6.010 76,269 +0.00(+0.00%)
Oct 06, 2011 5.260 6.020 5.650 6.010 244,519 +0.64(+11.92%)
Oct 05, 2011 5.020 5.380 5.020 5.370 195,681 +0.27(+5.29%)
Oct 04, 2011 5.050 5.100 4.820 5.100 65,326 -0.08(-1.54%)
Oct 03, 2011 5.520 5.600 5.060 5.180 43,895 -0.44(-7.83%)
Sep 30, 2011 5.850 5.880 5.440 5.620 36,643 -0.23(-3.93%)
Sep 29, 2011 6.250 6.250 5.700 5.850 105,977 -0.30(-4.88%)
Sep 28, 2011 6.570 6.660 6.150 6.150 34,878 -0.35(-5.38%)
Sep 27, 2011 6.920 6.920 6.500 6.500 120,279 +0.17(+2.69%)
Sep 26, 2011 6.200 6.330 5.850 6.330 117,884 +0.10(+1.61%)
Sep 23, 2011 6.250 6.400 6.230 6.230 52,490 -0.17(-2.66%)
Sep 22, 2011 6.420 6.610 6.360 6.400 62,146 -0.40(-5.88%)
Sep 21, 2011 7.030 7.080 6.760 6.800 16,676 -0.23(-3.27%)
Sep 20, 2011 7.250 7.250 7.010 7.030 324,802 -0.16(-2.23%)
Sep 19, 2011 7.300 7.300 7.000 7.190 189,189 -0.11(-1.51%)
Sep 16, 2011 7.250 7.300 7.150 7.300 820,326 +0.02(+0.27%)
Sep 15, 2011 6.920 7.340 6.900 7.280 1,233,383 +0.38(+5.51%)
Sep 14, 2011 6.800 6.920 6.700 6.900 323,793 +0.10(+1.47%)
Sep 13, 2011 6.800 6.850 6.750 6.800 413,345 +0.08(+1.19%)
Sep 12, 2011 6.730 6.730 6.560 6.720 70,127 -0.02(-0.30%)
Sep 09, 2011 6.750 6.770 6.690 6.740 78,867 -0.08(-1.17%)
Sep 08, 2011 6.830 6.890 6.750 6.820 277,500 +0.00(+0.00%)
Sep 07, 2011 6.700 6.870 6.680 6.820 255,190 +0.12(+1.79%)
Sep 06, 2011 6.700 6.700 6.620 6.700 61,811 +0.00(+0.00%)
Sep 02, 2011 6.700 6.740 6.650 6.700 36,052 -0.05(-0.74%)
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.