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, 2012 8.950 8.950 8.590 8.900 987,235 -0.05(-0.56%)
Apr 27, 2012 8.770 9.150 8.770 8.950 2,232,236 +0.26(+2.99%)
Apr 26, 2012 8.470 8.690 8.220 8.690 1,786,461 +0.23(+2.72%)
Apr 25, 2012 8.040 8.590 8.040 8.460 1,882,563 +0.43(+5.35%)
Apr 24, 2012 7.710 8.150 7.710 8.030 1,580,087 +0.37(+4.83%)
Apr 23, 2012 7.680 7.930 7.610 7.660 924,054 -0.02(-0.26%)
Apr 20, 2012 7.730 7.840 7.680 7.680 1,818,948 -0.01(-0.13%)
Apr 19, 2012 7.790 7.820 7.690 7.690 792,125 -0.11(-1.41%)
Apr 18, 2012 8.000 8.000 7.750 7.800 1,165,833 -0.17(-2.13%)
Apr 17, 2012 7.910 8.140 7.910 7.970 590,985 +0.05(+0.63%)
Apr 16, 2012 8.140 8.180 7.850 7.920 231,188 -0.20(-2.46%)
Apr 13, 2012 8.290 8.330 8.070 8.120 1,031,033 -0.25(-2.99%)
Apr 12, 2012 8.110 8.470 8.110 8.370 1,277,371 +0.21(+2.57%)
Apr 11, 2012 7.890 8.270 7.880 8.160 1,118,378 +0.36(+4.62%)
Apr 10, 2012 8.110 8.130 7.690 7.800 969,081 -0.38(-4.65%)
Apr 09, 2012 8.320 8.380 8.160 8.180 341,136 -0.27(-3.20%)
Apr 05, 2012 8.340 8.670 8.310 8.450 423,285 +0.05(+0.60%)
Apr 04, 2012 8.570 8.570 8.300 8.400 298,278 -0.24(-2.78%)
Apr 03, 2012 8.850 8.850 8.530 8.640 740,959 -0.23(-2.59%)
Apr 02, 2012 8.850 8.950 8.850 8.870 456,884 +0.02(+0.23%)
Mar 30, 2012 8.750 8.890 8.690 8.850 630,794 +0.10(+1.14%)
Mar 29, 2012 8.890 9.030 8.740 8.750 563,901 -0.14(-1.57%)
Mar 28, 2012 9.040 9.090 8.890 8.890 1,027,317 -0.22(-2.41%)
Mar 27, 2012 9.130 9.140 9.050 9.110 454,079 +0.00(+0.00%)
Mar 26, 2012 9.250 9.250 9.110 9.110 329,253 -0.13(-1.41%)
Mar 23, 2012 9.060 9.240 9.060 9.240 708,153 +0.24(+2.67%)
Mar 22, 2012 9.260 9.260 8.950 9.000 459,500 -0.24(-2.60%)
Mar 21, 2012 9.360 9.400 9.150 9.240 439,264 -0.11(-1.18%)
Mar 20, 2012 9.340 9.360 9.220 9.350 789,702 -0.02(-0.21%)
Mar 19, 2012 9.260 9.440 9.190 9.370 819,118 +0.17(+1.85%)
Mar 16, 2012 9.570 9.610 9.200 9.200 6,771,065 -0.37(-3.87%)
Mar 15, 2012 9.300 9.680 9.300 9.570 1,040,034 +0.33(+3.57%)
Mar 14, 2012 9.600 9.630 9.200 9.240 824,159 -0.40(-4.15%)
Mar 13, 2012 9.730 9.730 9.570 9.640 421,072 -0.09(-0.92%)
Mar 12, 2012 9.800 9.950 9.670 9.730 680,855 +0.00(+0.00%)
Mar 09, 2012 9.730 9.770 9.650 9.730 275,664 +0.08(+0.83%)
Mar 08, 2012 9.580 9.650 9.480 9.650 821,049 +0.10(+1.05%)
Mar 07, 2012 9.250 9.650 9.200 9.550 702,905 +0.30(+3.24%)
Mar 06, 2012 9.520 9.520 9.200 9.250 678,449 -0.42(-4.34%)
Mar 05, 2012 9.820 9.820 9.570 9.670 480,541 -0.17(-1.73%)
Mar 02, 2012 9.900 9.910 9.820 9.840 272,379 -0.06(-0.61%)
Mar 01, 2012 9.930 9.980 9.800 9.900 638,299 -0.03(-0.30%)
Feb 29, 2012 9.990 10.04 9.920 9.930 1,427,190 +0.02(+0.20%)
Feb 28, 2012 10.25 10.25 9.770 9.910 6,176,464 -0.64(-6.07%)
Feb 27, 2012 10.40 10.74 10.35 10.55 655,517 +0.12(+1.15%)
Feb 24, 2012 10.55 10.77 10.43 10.43 397,340 -0.09(-0.86%)
Feb 23, 2012 10.45 10.52 10.40 10.52 1,321,837 +0.07(+0.67%)
Feb 22, 2012 10.43 10.49 10.40 10.45 771,211 +0.00(+0.00%)
Feb 21, 2012 10.34 10.49 10.25 10.45 278,407 +0.08(+0.77%)
Feb 17, 2012 10.37 10.37 10.37 0 +0.02(+0.19%)
Feb 16, 2012 10.36 10.39 10.26 10.35 279,581 +0.02(+0.19%)
Feb 15, 2012 10.01 10.44 10.01 10.33 3,461,705 +0.36(+3.61%)
Feb 14, 2012 10.06 10.06 9.900 9.970 682,081 -0.06(-0.60%)
Feb 13, 2012 9.960 10.29 9.950 10.03 748,182 +0.29(+2.98%)
Feb 10, 2012 9.610 9.750 9.590 9.740 475,774 +0.13(+1.35%)
Feb 09, 2012 9.560 9.650 9.530 9.610 706,232 +0.05(+0.52%)
Feb 08, 2012 9.600 9.600 9.530 9.560 158,645 -0.04(-0.42%)
Feb 07, 2012 9.600 9.640 9.500 9.600 202,057 -0.04(-0.41%)
Feb 06, 2012 9.630 9.750 9.600 9.640 262,235 +0.01(+0.10%)
Feb 03, 2012 9.520 9.650 9.470 9.630 1,152,533 +0.18(+1.90%)
Feb 02, 2012 9.280 9.570 9.280 9.450 645,645 +0.11(+1.18%)
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.