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

Whitecap Resources Inc (TSX: WCP )

10.67 +0.11 (+1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 30, 2011 8.350 8.350 8.190 8.290 75,934 -0.01(-0.12%)
Dec 29, 2011 8.300 8.320 8.210 8.300 18,209 +0.00(+0.00%)
Dec 28, 2011 8.360 8.410 8.260 8.300 47,044 -0.14(-1.66%)
Dec 23, 2011 8.470 8.440 8.440 8.440 37,004 +0.20(+2.43%)
Dec 21, 2011 8.170 8.360 8.170 8.240 533,152 -0.05(-0.60%)
Dec 20, 2011 8.080 8.450 8.080 8.290 485,065 +0.28(+3.50%)
Dec 19, 2011 7.930 8.050 7.840 8.010 662,753 +0.08(+1.01%)
Dec 16, 2011 7.750 7.940 7.750 7.930 1,402,903 +0.27(+3.52%)
Dec 15, 2011 8.010 8.150 7.520 7.660 1,604,715 -0.49(-6.01%)
Dec 14, 2011 8.270 8.350 7.950 8.150 140,783 -0.12(-1.45%)
Dec 13, 2011 8.200 8.350 8.190 8.270 126,765 +0.05(+0.61%)
Dec 12, 2011 8.250 8.250 8.110 8.220 41,265 -0.05(-0.60%)
Dec 09, 2011 8.360 8.370 8.190 8.270 47,205 -0.11(-1.31%)
Dec 08, 2011 8.580 8.580 8.360 8.380 74,027 -0.20(-2.33%)
Dec 07, 2011 8.650 8.650 8.400 8.580 1,115,829 -0.02(-0.23%)
Dec 06, 2011 8.610 8.670 8.520 8.600 60,626 +0.04(+0.47%)
Dec 05, 2011 8.630 8.700 8.500 8.560 201,312 +0.05(+0.59%)
Dec 02, 2011 8.560 8.610 8.510 8.510 45,700 -0.04(-0.47%)
Dec 01, 2011 8.600 8.620 8.300 8.550 130,010 -0.01(-0.12%)
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%)
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.