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

Whitecap Resources Inc (TSX: WCP )

9.750 -0.030 (-0.31%)
Streaming Delayed Price Updated: 10:17 AM EDT, Jun 14, 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, 2012 8.630 8.660 8.570 8.590 976,500 +0.02(+0.23%)
Nov 29, 2012 8.500 8.590 8.430 8.570 749,161 +0.11(+1.30%)
Nov 28, 2012 8.450 8.480 8.330 8.460 1,156,864 -0.02(-0.24%)
Nov 27, 2012 8.530 8.560 8.430 8.480 1,687,546 -0.03(-0.35%)
Nov 26, 2012 8.610 8.620 8.490 8.510 1,552,360 -0.14(-1.62%)
Nov 24, 2012 8.520 8.740 8.410 8.650 1,209,388 +0.00(+0.00%)
Nov 23, 2012 8.520 8.740 8.410 8.650 1,209,388 +0.25(+2.98%)
Nov 22, 2012 8.450 8.550 8.370 8.400 1,232,655 +0.04(+0.48%)
Nov 21, 2012 8.970 9.000 8.360 8.360 5,145,046 -0.52(-5.86%)
Nov 20, 2012 8.910 8.940 8.680 8.880 1,168,713 -0.03(-0.34%)
Nov 19, 2012 8.700 9.040 8.680 8.910 2,016,692 +0.37(+4.33%)
Nov 16, 2012 8.400 8.550 8.380 8.540 1,273,817 +0.13(+1.55%)
Nov 15, 2012 8.390 8.500 8.260 8.410 1,141,007 +0.06(+0.72%)
Nov 14, 2012 8.520 8.530 8.300 8.350 1,470,686 -0.17(-2.00%)
Nov 13, 2012 8.660 8.690 8.420 8.520 1,222,363 -0.22(-2.52%)
Nov 12, 2012 8.500 8.750 8.460 8.740 1,118,973 +0.28(+3.31%)
Nov 09, 2012 8.330 8.460 8.330 8.460 1,141,992 +0.06(+0.71%)
Nov 08, 2012 8.450 8.450 8.340 8.400 2,779,629 -0.01(-0.12%)
Nov 07, 2012 8.290 8.470 8.170 8.410 3,326,192 +0.12(+1.45%)
Nov 06, 2012 8.300 8.410 8.230 8.290 1,997,968 +0.05(+0.61%)
Nov 05, 2012 8.010 8.350 7.980 8.240 2,342,785 +0.21(+2.62%)
Nov 02, 2012 8.170 8.240 8.010 8.030 1,269,556 -0.14(-1.71%)
Nov 01, 2012 8.050 8.250 7.950 8.170 4,129,327 +0.22(+2.77%)
Oct 31, 2012 8.120 8.220 7.950 7.950 2,398,002 -0.15(-1.85%)
Oct 30, 2012 8.010 8.400 8.010 8.100 2,857,419 +0.10(+1.25%)
Oct 29, 2012 7.970 8.000 7.900 8.000 1,157,047 +0.06(+0.76%)
Oct 26, 2012 7.580 8.040 7.560 7.940 11,658,792 +0.46(+6.15%)
Oct 25, 2012 7.500 7.550 7.390 7.480 755,770 +0.06(+0.81%)
Oct 24, 2012 7.510 7.580 7.390 7.420 1,068,551 -0.06(-0.80%)
Oct 23, 2012 7.440 7.480 7.200 7.480 707,996 -0.13(-1.71%)
Oct 19, 2012 7.730 7.770 7.550 7.610 511,279 -0.13(-1.68%)
Oct 18, 2012 7.780 7.820 7.740 7.740 851,115 -0.04(-0.51%)
Oct 17, 2012 7.810 7.970 7.780 7.780 1,455,898 +0.00(+0.00%)
Oct 16, 2012 7.770 7.870 7.760 7.780 1,166,537 +0.05(+0.65%)
Oct 15, 2012 7.790 7.820 7.630 7.730 822,134 -0.08(-1.02%)
Oct 12, 2012 7.760 7.870 7.760 7.810 811,949 -0.01(-0.13%)
Oct 11, 2012 7.830 7.890 7.770 7.820 863,435 +0.12(+1.56%)
Oct 10, 2012 7.900 7.930 7.660 7.700 849,943 -0.18(-2.28%)
Oct 09, 2012 7.860 8.070 7.840 7.880 2,018,845 +0.04(+0.51%)
Oct 05, 2012 7.840 7.840 7.840 0 +0.00(+0.00%)
Oct 04, 2012 7.510 8.010 7.510 7.840 4,952,481 +0.49(+6.67%)
Oct 03, 2012 7.430 7.440 7.280 7.350 874,456 -0.08(-1.08%)
Oct 02, 2012 7.550 7.550 7.380 7.430 2,151,285 -0.06(-0.80%)
Oct 01, 2012 7.410 7.590 7.410 7.490 1,140,114 +0.10(+1.35%)
Sep 28, 2012 7.480 7.500 7.370 7.390 1,751,505 -0.09(-1.20%)
Sep 27, 2012 7.490 7.640 7.440 7.480 1,348,206 +0.09(+1.22%)
Sep 26, 2012 7.450 7.550 7.220 7.390 920,236 -0.06(-0.81%)
Sep 25, 2012 7.700 7.780 7.410 7.450 977,744 -0.18(-2.36%)
Sep 24, 2012 7.700 7.730 7.590 7.630 831,731 -0.11(-1.42%)
Sep 21, 2012 7.750 7.840 7.660 7.740 1,584,764 +0.14(+1.84%)
Sep 20, 2012 7.560 7.780 7.440 7.600 1,510,370 +0.04(+0.53%)
Sep 19, 2012 7.500 7.620 7.390 7.560 904,105 +0.06(+0.80%)
Sep 18, 2012 7.610 7.720 7.480 7.500 575,807 -0.21(-2.72%)
Sep 17, 2012 7.640 7.860 7.580 7.710 1,774,525 +0.08(+1.05%)
Sep 14, 2012 7.400 7.750 7.400 7.630 1,641,567 +0.38(+5.24%)
Sep 13, 2012 7.250 7.350 7.150 7.250 571,157 +0.00(+0.00%)
Sep 12, 2012 7.370 7.370 7.170 7.250 1,150,164 -0.02(-0.28%)
Sep 11, 2012 7.320 7.430 7.270 7.270 622,477 -0.03(-0.41%)
Sep 10, 2012 7.310 7.500 7.230 7.300 1,085,140 -0.02(-0.27%)
Sep 07, 2012 7.260 7.390 7.230 7.320 1,792,192 +0.07(+0.97%)
Sep 06, 2012 7.150 7.340 7.150 7.250 2,963,061 +0.12(+1.68%)
Sep 05, 2012 7.100 7.210 6.970 7.130 2,324,783 +0.01(+0.14%)
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.