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: 4:00 PM 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 (%)
Apr 30, 2024 10.64 10.65 10.32 10.44 2,935,808 -0.20(-1.88%)
Apr 29, 2024 10.67 10.71 10.55 10.64 1,818,784 -0.13(-1.21%)
Apr 26, 2024 10.88 10.89 10.66 10.77 2,482,877 -0.10(-0.92%)
Apr 25, 2024 10.69 10.89 10.61 10.87 3,061,352 +0.12(+1.12%)
Apr 24, 2024 10.58 10.76 10.58 10.75 3,099,103 +0.10(+0.94%)
Apr 23, 2024 10.32 10.66 10.30 10.65 2,655,192 +0.28(+2.70%)
Apr 22, 2024 10.34 10.41 10.15 10.37 1,553,756 -0.01(-0.10%)
Apr 19, 2024 10.29 10.46 10.27 10.38 1,432,392 +0.05(+0.48%)
Apr 18, 2024 10.40 10.48 10.27 10.33 1,434,119 -0.06(-0.58%)
Apr 17, 2024 10.43 10.61 10.31 10.39 1,494,317 -0.10(-0.95%)
Apr 16, 2024 10.60 10.60 10.31 10.49 2,512,095 +0.00(+0.00%)
Apr 15, 2024 10.66 10.75 10.42 10.49 2,816,563 -0.14(-1.32%)
Apr 12, 2024 10.56 10.74 10.52 10.63 3,113,322 +0.16(+1.53%)
Apr 11, 2024 10.54 10.59 10.41 10.47 1,663,906 -0.07(-0.66%)
Apr 10, 2024 10.42 10.58 10.40 10.54 2,454,591 +0.11(+1.05%)
Apr 09, 2024 10.47 10.54 10.37 10.43 1,939,930 -0.04(-0.38%)
Apr 08, 2024 10.56 10.61 10.42 10.47 2,285,025 -0.09(-0.85%)
Apr 05, 2024 10.58 10.63 10.52 10.56 2,455,849 +0.03(+0.28%)
Apr 04, 2024 10.65 10.66 10.52 10.53 2,671,272 -0.12(-1.13%)
Apr 03, 2024 10.60 10.71 10.57 10.65 2,241,498 +0.10(+0.95%)
Apr 02, 2024 10.46 10.57 10.42 10.55 1,489,889 +0.16(+1.54%)
Apr 01, 2024 10.30 10.41 10.23 10.39 2,001,094 +0.14(+1.37%)
Mar 28, 2024 10.25 0 +0.06(+0.59%)
Mar 27, 2024 10.09 10.21 10.04 10.19 1,070,751 +0.00(+0.00%)
Mar 26, 2024 10.34 10.35 10.15 10.19 2,033,147 -0.11(-1.07%)
Mar 25, 2024 10.13 10.35 10.13 10.30 1,879,050 +0.18(+1.78%)
Mar 22, 2024 10.21 10.24 10.04 10.12 1,582,538 -0.10(-0.98%)
Mar 21, 2024 10.15 10.23 10.09 10.22 1,642,591 +0.11(+1.09%)
Mar 20, 2024 10.06 10.18 10.03 10.11 1,889,052 -0.06(-0.59%)
Mar 19, 2024 10.02 10.24 10.01 10.17 2,743,447 +0.15(+1.50%)
Mar 18, 2024 9.990 10.09 9.880 10.02 2,471,936 +0.08(+0.80%)
Mar 15, 2024 9.790 9.970 9.780 9.940 14,341,349 +0.17(+1.74%)
Mar 14, 2024 9.630 9.800 9.580 9.770 1,822,031 +0.20(+2.09%)
Mar 13, 2024 9.550 9.650 9.550 9.570 3,343,091 +0.10(+1.06%)
Mar 12, 2024 9.550 9.560 9.450 9.470 2,324,564 -0.08(-0.84%)
Mar 11, 2024 9.570 9.610 9.470 9.550 1,305,560 -0.03(-0.31%)
Mar 08, 2024 9.610 9.660 9.510 9.580 3,051,470 -0.05(-0.52%)
Mar 07, 2024 9.650 9.720 9.600 9.630 1,526,489 -0.01(-0.10%)
Mar 06, 2024 9.730 9.730 9.550 9.640 1,387,839 +0.03(+0.31%)
Mar 05, 2024 9.570 9.700 9.570 9.610 1,275,576 -0.02(-0.21%)
Mar 04, 2024 9.650 9.750 9.600 9.630 1,650,465 +0.02(+0.21%)
Mar 01, 2024 9.510 9.650 9.490 9.610 1,837,206 +0.19(+2.02%)
Feb 29, 2024 9.380 9.490 9.330 9.420 4,071,487 +0.03(+0.32%)
Feb 28, 2024 9.400 9.480 9.330 9.390 1,783,150 -0.06(-0.63%)
Feb 27, 2024 9.450 9.520 9.420 9.450 3,380,473 +0.07(+0.75%)
Feb 26, 2024 9.360 9.410 9.280 9.380 2,261,940 -0.02(-0.21%)
Feb 23, 2024 9.450 9.450 9.270 9.400 1,987,184 -0.17(-1.78%)
Feb 22, 2024 9.160 9.590 9.110 9.570 4,174,407 +0.41(+4.48%)
Feb 21, 2024 8.970 9.260 8.970 9.160 3,606,728 +0.19(+2.12%)
Feb 20, 2024 8.880 9.070 8.830 8.970 3,795,822 +0.17(+1.93%)
Feb 16, 2024 8.800 0 +0.04(+0.46%)
Feb 15, 2024 8.410 8.800 8.410 8.760 2,481,005 +0.36(+4.29%)
Feb 14, 2024 8.620 8.690 8.400 8.400 1,686,678 -0.20(-2.33%)
Feb 13, 2024 8.680 8.720 8.530 8.600 1,700,032 -0.10(-1.15%)
Feb 12, 2024 8.410 8.700 8.410 8.700 1,598,670 +0.27(+3.20%)
Feb 09, 2024 8.420 8.480 8.400 8.430 1,058,548 +0.02(+0.24%)
Feb 08, 2024 8.280 8.440 8.280 8.410 1,619,524 +0.14(+1.69%)
Feb 07, 2024 8.440 8.440 8.230 8.270 1,428,121 -0.09(-1.08%)
Feb 06, 2024 8.390 8.420 8.270 8.360 1,644,879 +0.07(+0.84%)
Feb 05, 2024 8.300 8.380 8.150 8.290 1,758,007 -0.01(-0.12%)
Feb 02, 2024 8.450 8.490 8.290 8.300 2,523,788 -0.21(-2.47%)
Feb 01, 2024 8.750 8.820 8.490 8.510 2,471,984 -0.19(-2.18%)
Jan 31, 2024 8.810 8.810 8.670 8.700 1,916,566 -0.11(-1.25%)
Jan 30, 2024 8.730 8.860 8.660 8.810 2,121,041 +0.00(+0.00%)
Jan 29, 2024 8.930 8.940 8.770 8.810 3,228,298 -0.14(-1.56%)
Jan 26, 2024 8.960 8.960 8.780 8.950 1,883,110 +0.01(+0.11%)
Jan 25, 2024 8.800 8.950 8.730 8.940 3,092,344 +0.21(+2.41%)
Jan 24, 2024 8.630 8.750 8.600 8.730 1,648,509 +0.15(+1.75%)
Jan 23, 2024 8.490 8.660 8.490 8.580 2,447,703 +0.02(+0.23%)
Jan 22, 2024 8.460 8.560 8.410 8.560 1,573,308 +0.08(+0.94%)
Jan 19, 2024 8.450 8.510 8.420 8.480 2,507,913 +0.01(+0.12%)
Jan 18, 2024 8.550 8.550 8.420 8.470 2,501,944 -0.08(-0.94%)
Jan 17, 2024 8.660 8.670 8.420 8.550 3,243,459 -0.17(-1.95%)
Jan 16, 2024 8.930 8.930 8.690 8.720 3,315,210 -0.22(-2.46%)
Jan 15, 2024 8.900 8.970 8.840 8.940 2,125,195 +0.09(+1.02%)
Jan 12, 2024 8.910 8.960 8.800 8.850 5,218,631 +0.00(+0.00%)
Jan 11, 2024 8.840 8.880 8.740 8.850 2,983,942 +0.06(+0.68%)
Jan 10, 2024 8.810 8.900 8.780 8.790 2,224,978 -0.02(-0.23%)
Jan 09, 2024 8.990 8.990 8.760 8.810 2,258,638 -0.14(-1.56%)
Jan 08, 2024 8.750 8.960 8.690 8.950 2,445,608 +0.03(+0.34%)
Jan 05, 2024 8.980 9.010 8.870 8.920 1,938,351 +0.02(+0.22%)
Jan 04, 2024 9.090 9.090 8.860 8.900 2,437,380 -0.10(-1.11%)
Jan 03, 2024 8.980 9.040 8.880 9.000 4,007,287 +0.04(+0.45%)
Jan 02, 2024 9.040 9.060 8.920 8.960 1,848,965 +0.09(+1.01%)
Dec 29, 2023 8.870 0 -0.03(-0.34%)
Dec 28, 2023 9.010 9.030 8.900 8.900 1,379,481 -0.17(-1.87%)
Dec 27, 2023 9.170 9.180 9.050 9.070 1,518,779 -0.04(-0.44%)
Dec 22, 2023 9.110 0 +0.02(+0.22%)
Dec 21, 2023 9.020 9.100 9.020 9.090 1,568,077 +0.06(+0.66%)
Dec 20, 2023 9.180 9.230 9.020 9.030 2,715,808 -0.12(-1.31%)
Dec 19, 2023 9.010 9.150 8.970 9.150 2,017,797 +0.10(+1.10%)
Dec 18, 2023 9.160 9.220 9.000 9.050 1,915,987 +0.07(+0.78%)
Dec 15, 2023 9.190 9.190 8.980 8.980 4,305,077 -0.20(-2.18%)
Dec 14, 2023 9.180 9.200 9.050 9.180 2,394,424 +0.33(+3.73%)
Dec 13, 2023 8.730 8.870 8.690 8.850 2,167,101 +0.12(+1.37%)
Dec 12, 2023 8.910 8.920 8.650 8.730 3,523,509 -0.28(-3.11%)
Dec 11, 2023 9.100 9.130 8.980 9.010 1,875,154 -0.09(-0.99%)
Dec 08, 2023 9.150 9.230 9.040 9.100 2,107,417 +0.06(+0.66%)
Dec 07, 2023 9.030 9.130 8.990 9.040 2,773,630 +0.05(+0.56%)
Dec 06, 2023 9.040 9.090 8.960 8.990 3,182,384 -0.13(-1.43%)
Dec 05, 2023 9.280 9.310 9.110 9.120 1,631,101 -0.17(-1.83%)
Dec 04, 2023 9.270 9.350 9.180 9.290 1,985,763 -0.08(-0.85%)
Dec 01, 2023 9.400 9.530 9.340 9.370 2,087,571 -0.01(-0.11%)
Nov 30, 2023 9.500 9.570 9.270 9.380 3,858,861 -0.05(-0.53%)
Nov 29, 2023 9.420 9.470 9.300 9.430 1,530,980 +0.08(+0.86%)
Nov 28, 2023 9.430 9.520 9.340 9.350 1,957,615 -0.07(-0.74%)
Nov 27, 2023 9.550 9.580 9.390 9.420 1,809,043 -0.18(-1.87%)
Nov 24, 2023 9.570 9.620 9.520 9.600 853,563 +0.02(+0.21%)
Nov 23, 2023 9.500 9.580 9.470 9.580 403,511 +0.04(+0.42%)
Nov 22, 2023 9.500 9.620 9.400 9.540 2,154,007 -0.10(-1.04%)
Nov 21, 2023 9.700 9.710 9.570 9.640 1,689,855 -0.05(-0.52%)
Nov 20, 2023 9.800 9.800 9.650 9.690 1,858,405 +0.03(+0.31%)
Nov 17, 2023 9.650 9.700 9.560 9.660 1,632,436 +0.13(+1.36%)
Nov 16, 2023 9.610 9.630 9.300 9.530 3,045,363 -0.13(-1.35%)
Nov 15, 2023 9.750 9.780 9.610 9.660 2,593,166 -0.07(-0.72%)
Nov 14, 2023 9.810 9.960 9.720 9.730 3,709,267 -0.03(-0.31%)
Nov 13, 2023 9.790 9.890 9.710 9.760 5,975,282 +0.00(+0.00%)
Nov 10, 2023 9.810 9.830 9.700 9.760 6,524,499 +0.08(+0.83%)
Nov 09, 2023 9.840 9.910 9.670 9.680 9,557,013 -0.06(-0.62%)
Nov 08, 2023 9.920 10.01 9.680 9.740 2,828,644 -0.22(-2.21%)
Nov 07, 2023 10.19 10.23 9.910 9.960 4,355,568 -0.44(-4.23%)
Nov 06, 2023 10.73 10.77 10.37 10.40 2,398,411 -0.26(-2.44%)
Nov 03, 2023 10.83 10.91 10.66 10.66 2,000,812 -0.14(-1.30%)
Nov 02, 2023 10.72 10.84 10.61 10.80 2,679,273 +0.09(+0.84%)
Nov 01, 2023 10.82 10.82 10.65 10.71 1,743,765 +0.00(+0.00%)
Oct 31, 2023 10.71 10.88 10.59 10.71 3,762,152 +0.06(+0.56%)
Oct 30, 2023 10.66 10.76 10.56 10.65 2,636,517 -0.06(-0.56%)
Oct 27, 2023 10.75 10.79 10.51 10.71 2,827,252 +0.00(+0.00%)
Oct 26, 2023 11.02 11.05 10.43 10.71 6,154,682 -0.53(-4.72%)
Oct 25, 2023 11.07 11.26 11.00 11.24 2,668,380 +0.19(+1.72%)
Oct 24, 2023 11.13 11.18 10.98 11.05 2,080,294 -0.04(-0.36%)
Oct 23, 2023 11.12 11.29 11.05 11.09 2,007,812 -0.13(-1.16%)
Oct 20, 2023 11.26 11.33 11.15 11.22 1,866,395 -0.08(-0.71%)
Oct 19, 2023 11.20 11.35 11.07 11.30 2,860,142 +0.08(+0.71%)
Oct 18, 2023 11.31 11.32 11.20 11.22 1,628,440 -0.01(-0.09%)
Oct 17, 2023 11.15 11.33 11.15 11.23 2,378,800 +0.03(+0.27%)
Oct 16, 2023 11.15 11.22 11.00 11.20 1,596,718 +0.11(+0.99%)
Oct 13, 2023 11.11 11.15 10.99 11.09 2,334,445 +0.17(+1.56%)
Oct 12, 2023 11.13 11.14 10.81 10.92 2,296,996 -0.11(-1.00%)
Oct 11, 2023 10.90 11.05 10.83 11.03 2,009,587 +0.03(+0.27%)
Oct 10, 2023 11.23 11.24 10.99 11.00 2,092,598 +0.17(+1.57%)
Oct 06, 2023 10.83 0 +0.07(+0.65%)
Oct 05, 2023 10.60 10.92 10.59 10.76 1,355,868 +0.08(+0.75%)
Oct 04, 2023 10.85 10.85 10.58 10.68 2,537,741 -0.35(-3.17%)
Oct 03, 2023 10.92 11.14 10.92 11.03 1,401,922 +0.03(+0.27%)
Oct 02, 2023 11.48 11.48 10.94 11.00 2,467,052 -0.47(-4.10%)
Sep 29, 2023 11.66 11.69 11.45 11.47 2,533,885 -0.17(-1.46%)
Sep 28, 2023 11.70 11.79 11.53 11.64 1,453,126 -0.16(-1.36%)
Sep 27, 2023 11.64 11.83 11.56 11.80 2,648,763 +0.30(+2.61%)
Sep 26, 2023 11.46 11.58 11.39 11.50 1,424,649 -0.02(-0.17%)
Sep 25, 2023 11.35 11.57 11.47 11.52 1,880,403 +0.18(+1.59%)
Sep 22, 2023 11.39 11.45 11.28 11.34 1,216,134 +0.03(+0.27%)
Sep 21, 2023 11.53 11.55 11.28 11.31 1,247,244 -0.17(-1.48%)
Sep 20, 2023 11.53 11.72 11.47 11.48 1,407,138 -0.10(-0.86%)
Sep 19, 2023 11.79 11.84 11.48 11.58 2,071,426 -0.14(-1.19%)
Sep 18, 2023 11.90 11.91 11.69 11.72 1,450,207 -0.12(-1.01%)
Sep 15, 2023 11.75 11.87 11.70 11.84 3,463,601 +0.05(+0.42%)
Sep 14, 2023 11.76 11.80 11.68 11.79 2,429,009 +0.16(+1.38%)
Sep 13, 2023 11.70 11.71 11.49 11.63 2,612,328 -0.06(-0.51%)
Sep 12, 2023 11.66 11.77 11.59 11.69 1,229,206 +0.14(+1.21%)
Sep 11, 2023 11.66 11.72 11.46 11.55 1,481,603 -0.07(-0.60%)
Sep 08, 2023 11.70 11.74 11.59 11.62 2,260,928 +0.00(+0.00%)
Sep 07, 2023 11.60 11.69 11.56 11.62 1,099,911 -0.02(-0.17%)
Sep 06, 2023 11.66 11.70 11.54 11.64 2,051,570 -0.03(-0.26%)
Sep 05, 2023 11.65 11.84 11.63 11.67 2,788,394 +0.09(+0.78%)
Sep 01, 2023 11.58 0 +0.53(+4.80%)
Aug 31, 2023 11.08 11.12 11.01 11.05 2,762,158 +0.02(+0.18%)
Aug 30, 2023 11.08 11.10 10.98 11.03 1,364,150 -0.01(-0.09%)
Aug 29, 2023 10.91 11.08 10.87 11.04 1,746,865 +0.13(+1.19%)
Aug 28, 2023 10.81 10.99 10.80 10.91 923,552 +0.14(+1.30%)
Aug 25, 2023 10.76 10.87 10.71 10.77 1,066,780 +0.13(+1.22%)
Aug 24, 2023 10.69 10.82 10.60 10.64 1,263,833 -0.10(-0.93%)
Aug 23, 2023 10.75 10.85 10.60 10.74 1,052,039 -0.14(-1.29%)
Aug 22, 2023 10.86 11.00 10.86 10.88 892,723 +0.00(+0.00%)
Aug 21, 2023 11.08 11.12 10.87 10.88 1,301,141 -0.10(-0.91%)
Aug 18, 2023 10.86 11.00 10.83 10.98 1,573,413 +0.05(+0.46%)
Aug 17, 2023 10.89 11.02 10.85 10.93 1,562,044 +0.16(+1.49%)
Aug 16, 2023 10.75 10.96 10.75 10.77 1,982,400 +0.01(+0.09%)
Aug 15, 2023 10.90 10.91 10.67 10.76 2,376,439 -0.26(-2.36%)
Aug 14, 2023 11.13 11.13 10.98 11.02 1,793,535 -0.15(-1.34%)
Aug 11, 2023 11.00 11.23 10.98 11.17 1,764,529 +0.12(+1.09%)
Aug 10, 2023 11.13 11.19 11.02 11.05 1,731,802 -0.09(-0.81%)
Aug 09, 2023 11.00 11.25 11.00 11.14 3,622,102 +0.16(+1.46%)
Aug 08, 2023 10.69 10.99 10.64 10.98 2,281,953 +0.15(+1.39%)
Aug 04, 2023 10.83 0 +0.05(+0.46%)
Aug 03, 2023 10.61 10.82 10.53 10.78 1,869,445 +0.22(+2.08%)
Aug 02, 2023 10.60 10.71 10.48 10.56 3,526,114 -0.05(-0.47%)
Aug 01, 2023 10.48 10.62 10.42 10.61 1,407,220 +0.08(+0.76%)
Jul 31, 2023 10.60 10.67 10.51 10.53 2,064,273 -0.05(-0.47%)
Jul 28, 2023 10.37 10.60 10.26 10.58 1,837,216 +0.21(+2.03%)
Jul 27, 2023 10.52 10.63 10.37 10.37 1,870,746 -0.04(-0.38%)
Jul 26, 2023 10.12 10.44 10.10 10.41 1,708,775 +0.20(+1.96%)
Jul 25, 2023 10.23 10.35 10.20 10.21 1,235,469 -0.05(-0.49%)
Jul 24, 2023 10.15 10.29 10.14 10.26 1,534,352 +0.15(+1.48%)
Jul 21, 2023 10.05 10.12 10.00 10.11 1,080,785 +0.10(+1.00%)
Jul 20, 2023 10.07 10.14 9.930 10.01 1,047,454 +0.05(+0.50%)
Jul 19, 2023 10.02 10.19 9.930 9.960 1,167,968 -0.03(-0.30%)
Jul 18, 2023 9.630 10.01 9.630 9.990 3,437,025 +0.40(+4.17%)
Jul 17, 2023 9.550 9.670 9.490 9.590 1,375,216 -0.02(-0.21%)
Jul 14, 2023 9.810 9.810 9.580 9.610 1,199,276 -0.23(-2.34%)
Jul 13, 2023 9.660 9.850 9.580 9.840 1,437,218 +0.17(+1.76%)
Jul 12, 2023 9.660 9.730 9.630 9.670 1,734,705 +0.07(+0.73%)
Jul 11, 2023 9.550 9.670 9.550 9.600 2,193,151 +0.09(+0.95%)
Jul 10, 2023 9.450 9.580 9.420 9.510 1,113,568 +0.03(+0.32%)
Jul 07, 2023 9.180 9.550 9.150 9.480 1,548,962 +0.27(+2.93%)
Jul 06, 2023 9.320 9.350 9.100 9.210 1,246,245 -0.16(-1.71%)
Jul 05, 2023 9.450 9.460 9.280 9.370 1,512,364 +0.05(+0.54%)
Jul 04, 2023 9.330 9.400 9.310 9.320 829,047 +0.05(+0.54%)
Jun 30, 2023 9.270 0 +0.08(+0.87%)
Jun 29, 2023 9.080 9.210 9.030 9.190 1,016,985 +0.11(+1.21%)
Jun 28, 2023 9.060 9.110 8.920 9.080 2,297,188 +0.05(+0.55%)
Jun 27, 2023 9.080 9.140 8.980 9.030 1,445,285 -0.05(-0.55%)
Jun 26, 2023 8.920 9.180 8.900 9.080 1,814,796 +0.13(+1.45%)
Jun 23, 2023 9.000 9.070 8.910 8.950 1,581,337 -0.14(-1.54%)
Jun 22, 2023 9.210 9.250 9.080 9.090 2,044,129 -0.26(-2.78%)
Jun 21, 2023 9.220 9.410 9.180 9.350 1,491,179 +0.12(+1.30%)
Jun 20, 2023 9.350 9.370 9.190 9.230 1,593,780 -0.12(-1.28%)
Jun 19, 2023 9.440 9.440 9.330 9.350 532,407 -0.11(-1.16%)
Jun 16, 2023 9.510 9.550 9.360 9.460 1,776,337 -0.05(-0.53%)
Jun 15, 2023 9.470 9.620 9.440 9.510 839,878 -0.60(-5.93%)
May 08, 2023 10.31 10.39 10.07 10.11 1,624,716 -0.04(-0.39%)
May 05, 2023 10.10 10.25 10.08 10.15 1,443,749 +0.29(+2.94%)
May 04, 2023 9.870 9.920 9.750 9.860 2,301,008 +0.00(+0.00%)
May 03, 2023 9.830 9.950 9.750 9.860 1,999,726 -0.14(-1.40%)
May 02, 2023 10.34 10.35 9.940 10.00 2,805,522 -0.46(-4.40%)
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.