Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 10.94 10.98 10.43 10.53 3,702,307 -0.33(-3.04%)
Apr 28, 2022 11.00 11.04 10.14 10.86 6,414,442 +0.21(+1.97%)
Apr 27, 2022 10.21 10.69 9.940 10.65 3,709,468 +0.61(+6.08%)
Apr 26, 2022 10.16 10.57 10.04 10.04 4,074,769 +0.04(+0.40%)
Apr 25, 2022 10.00 10.08 9.610 10.00 4,321,765 -0.49(-4.67%)
Apr 22, 2022 10.62 10.83 10.41 10.49 2,439,380 -0.26(-2.42%)
Apr 21, 2022 11.25 11.31 10.70 10.75 3,414,483 -0.44(-3.93%)
Apr 20, 2022 11.11 11.26 10.92 11.19 2,652,501 +0.18(+1.63%)
Apr 19, 2022 11.10 11.22 10.93 11.01 2,427,993 -0.27(-2.39%)
Apr 18, 2022 11.05 11.46 11.00 11.28 6,122,241 +0.42(+3.87%)
Apr 14, 2022 10.86 0 +0.08(+0.74%)
Apr 13, 2022 10.53 10.90 10.53 10.78 2,996,754 +0.26(+2.47%)
Apr 12, 2022 10.25 10.59 10.21 10.52 3,951,161 +0.47(+4.68%)
Apr 11, 2022 10.21 10.30 10.02 10.05 4,539,928 -0.33(-3.18%)
Apr 08, 2022 10.13 10.43 10.06 10.38 2,402,412 +0.24(+2.37%)
Apr 07, 2022 9.920 10.17 9.850 10.14 2,532,829 +0.30(+3.05%)
Apr 06, 2022 10.44 10.45 9.810 9.840 4,157,747 -0.52(-5.02%)
Apr 05, 2022 10.52 10.68 10.33 10.36 2,958,474 -0.06(-0.58%)
Apr 04, 2022 10.65 10.69 10.30 10.42 23,694,376 -0.05(-0.48%)
Apr 01, 2022 10.26 10.58 10.22 10.47 3,688,825 +0.13(+1.26%)
Mar 31, 2022 10.35 10.55 10.26 10.34 2,919,879 -0.15(-1.43%)
Mar 30, 2022 10.75 10.86 10.42 10.49 2,357,914 -0.05(-0.47%)
Mar 29, 2022 10.25 10.57 10.07 10.54 4,621,847 +0.00(+0.00%)
Mar 28, 2022 10.50 10.70 10.47 10.54 2,087,106 -0.30(-2.77%)
Mar 25, 2022 10.39 10.90 10.35 10.84 4,791,359 +0.39(+3.73%)
Mar 24, 2022 10.45 10.56 10.36 10.45 2,374,919 +0.02(+0.19%)
Mar 23, 2022 10.35 10.64 10.31 10.43 4,738,395 +0.31(+3.06%)
Mar 22, 2022 10.25 10.33 10.04 10.12 3,672,528 -0.09(-0.88%)
Mar 21, 2022 9.900 10.24 9.780 10.21 4,236,955 +0.59(+6.13%)
Mar 18, 2022 9.690 9.880 9.600 9.620 3,994,475 -0.10(-1.03%)
Mar 17, 2022 9.550 9.750 9.510 9.720 2,699,219 +0.46(+4.97%)
Mar 16, 2022 9.400 9.510 9.140 9.260 3,774,835 +0.01(+0.11%)
Mar 15, 2022 8.660 9.290 8.540 9.250 6,405,495 -0.16(-1.70%)
Mar 14, 2022 9.740 9.750 9.210 9.410 3,894,342 -0.49(-4.95%)
Mar 11, 2022 9.800 10.04 9.790 9.900 4,626,832 +0.01(+0.10%)
Mar 10, 2022 9.980 10.07 9.840 9.890 2,819,133 +0.03(+0.30%)
Mar 09, 2022 9.920 10.21 9.710 9.860 7,796,728 -0.40(-3.90%)
Mar 08, 2022 10.29 10.57 10.10 10.26 7,183,676 +0.11(+1.08%)
Mar 07, 2022 10.06 10.48 9.920 10.15 7,704,618 +0.16(+1.60%)
Mar 04, 2022 9.680 9.990 9.600 9.990 4,412,348 +0.45(+4.72%)
Mar 03, 2022 9.810 9.850 9.490 9.540 3,952,571 -0.31(-3.15%)
Mar 02, 2022 10.03 10.11 9.810 9.850 3,104,232 -0.02(-0.20%)
Mar 01, 2022 9.850 10.03 9.710 9.870 4,500,923 +0.20(+2.07%)
Feb 28, 2022 9.450 9.680 9.380 9.670 5,776,127 +0.32(+3.42%)
Feb 25, 2022 9.280 9.380 9.240 9.350 3,402,759 +0.07(+0.75%)
Feb 24, 2022 9.490 9.570 9.050 9.280 3,569,464 +0.03(+0.32%)
Feb 23, 2022 9.150 9.410 9.140 9.250 3,072,241 +0.12(+1.31%)
Feb 22, 2022 9.410 9.430 9.000 9.130 3,127,259 +0.00(+0.00%)
Feb 18, 2022 9.130 0 -0.24(-2.56%)
Feb 17, 2022 9.340 9.460 9.250 9.370 1,859,740 -0.01(-0.11%)
Feb 16, 2022 9.510 9.660 9.330 9.380 3,903,943 -0.06(-0.64%)
Feb 15, 2022 9.000 9.450 8.950 9.440 4,850,709 +0.21(+2.28%)
Feb 14, 2022 9.430 9.450 9.140 9.230 3,186,124 -0.13(-1.39%)
Feb 11, 2022 9.250 9.380 9.190 9.360 3,430,723 +0.21(+2.30%)
Feb 10, 2022 8.970 9.250 8.970 9.150 2,958,444 +0.13(+1.44%)
Feb 09, 2022 8.640 9.070 8.630 9.020 4,853,589 +0.48(+5.62%)
Feb 08, 2022 8.910 8.920 8.520 8.540 7,087,909 -0.46(-5.11%)
Feb 07, 2022 9.100 9.120 8.960 9.000 2,774,825 -0.12(-1.32%)
Feb 04, 2022 9.250 9.440 9.110 9.120 3,953,428 +0.00(+0.00%)
Feb 03, 2022 9.110 9.000 9.120 3,696,033 -0.12(-1.30%)
Feb 02, 2022 9.220 9.350 9.060 9.240 3,224,295 +0.12(+1.32%)
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.