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

Whitecap Resources Inc (TSX: WCP )

10.21 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
May 31, 2017 9.240 9.250 8.990 9.160 1,524,401 -0.19(-2.03%)
May 30, 2017 9.560 9.560 9.300 9.350 1,137,310 -0.24(-2.50%)
May 29, 2017 9.590 9.640 9.570 9.590 189,479 -0.02(-0.21%)
May 26, 2017 9.520 9.660 9.450 9.610 690,779 +0.11(+1.16%)
May 25, 2017 9.940 10.08 9.350 9.500 1,920,611 -0.50(-5.00%)
May 24, 2017 10.05 10.11 9.830 10.00 1,122,627 -0.05(-0.50%)
May 23, 2017 10.15 10.20 9.990 10.05 690,438 -0.09(-0.89%)
May 19, 2017 9.800 10.20 9.800 10.14 1,365,405 +0.44(+4.54%)
May 18, 2017 9.540 9.780 9.510 9.700 668,243 +0.13(+1.36%)
May 17, 2017 9.750 9.825 9.550 9.570 901,227 -0.13(-1.34%)
May 16, 2017 9.840 9.970 9.690 9.700 776,666 -0.14(-1.42%)
May 15, 2017 10.07 10.09 9.800 9.840 882,768 +0.03(+0.31%)
May 12, 2017 9.840 9.990 9.780 9.810 497,407 -0.10(-1.01%)
May 11, 2017 10.10 10.12 9.800 9.910 1,793,182 -0.11(-1.10%)
May 10, 2017 9.820 10.14 9.780 10.02 1,756,486 +0.29(+2.98%)
May 09, 2017 9.880 9.920 9.460 9.730 2,169,133 -0.32(-3.18%)
May 08, 2017 9.900 10.07 9.850 10.05 1,246,701 +0.16(+1.62%)
May 05, 2017 9.390 9.970 9.330 9.890 2,031,272 +0.51(+5.44%)
May 04, 2017 9.450 9.580 9.320 9.380 2,623,910 -0.12(-1.26%)
May 03, 2017 9.360 9.550 9.300 9.500 1,001,021 +0.11(+1.17%)
May 02, 2017 9.630 9.630 9.340 9.390 1,550,870 -0.23(-2.39%)
May 01, 2017 9.670 9.690 9.570 9.620 1,052,889 -0.04(-0.41%)
Apr 28, 2017 9.690 9.770 9.560 9.660 1,713,970 +0.03(+0.31%)
Apr 27, 2017 9.500 9.750 9.240 9.630 2,387,940 +0.08(+0.84%)
Apr 26, 2017 9.640 9.740 9.540 9.550 1,707,134 -0.17(-1.75%)
Apr 25, 2017 9.600 9.750 9.510 9.720 2,194,651 +0.13(+1.36%)
Apr 24, 2017 9.780 9.800 9.590 9.590 806,398 -0.19(-1.94%)
Apr 21, 2017 9.860 9.900 9.700 9.780 694,860 -0.09(-0.91%)
Apr 20, 2017 9.900 10.03 9.840 9.870 1,068,526 -0.01(-0.10%)
Apr 19, 2017 10.14 10.20 9.840 9.880 659,756 -0.22(-2.18%)
Apr 18, 2017 10.03 10.26 10.00 10.10 616,967 -0.02(-0.20%)
Apr 17, 2017 10.09 10.18 9.980 10.12 546,751 +0.07(+0.70%)
Apr 13, 2017 10.42 10.45 10.01 10.05 984,958 -0.40(-3.83%)
Apr 12, 2017 10.44 10.56 10.38 10.45 1,060,022 +0.02(+0.19%)
Apr 11, 2017 10.45 10.54 10.33 10.43 701,323 -0.05(-0.48%)
Apr 10, 2017 10.43 10.66 10.43 10.48 1,209,819 +0.09(+0.87%)
Apr 07, 2017 10.42 10.51 10.28 10.39 763,000 -0.03(-0.29%)
Apr 06, 2017 10.39 10.48 10.35 10.42 504,528 +0.11(+1.07%)
Apr 05, 2017 10.38 10.53 10.26 10.31 1,377,554 +0.00(+0.00%)
Apr 04, 2017 10.13 10.34 10.01 10.31 1,172,557 +0.22(+2.18%)
Apr 03, 2017 10.34 10.38 10.07 10.09 967,780 -0.26(-2.51%)
Mar 31, 2017 10.24 10.39 10.18 10.35 890,585 +0.03(+0.29%)
Mar 30, 2017 10.60 10.63 10.30 10.32 1,052,942 -0.23(-2.18%)
Mar 29, 2017 10.28 10.59 10.27 10.55 2,283,506 +0.25(+2.43%)
Mar 28, 2017 10.15 10.35 10.10 10.30 3,347,596 +0.22(+2.18%)
Mar 27, 2017 9.850 10.13 9.780 10.08 858,299 +0.10(+1.00%)
Mar 24, 2017 10.00 10.05 9.870 9.980 1,609,994 +0.03(+0.30%)
Mar 23, 2017 9.790 10.04 9.690 9.950 1,619,268 +0.15(+1.53%)
Mar 22, 2017 9.750 9.880 9.490 9.800 1,564,249 -0.02(-0.20%)
Mar 21, 2017 10.15 10.20 9.820 9.820 1,239,330 -0.32(-3.16%)
Mar 20, 2017 10.10 10.23 10.02 10.14 1,285,208 -0.02(-0.20%)
Mar 17, 2017 10.34 10.34 10.15 10.16 1,211,174 -0.17(-1.65%)
Mar 16, 2017 10.38 10.40 10.20 10.33 691,419 -0.04(-0.39%)
Mar 15, 2017 10.30 10.44 10.17 10.37 1,670,374 +0.18(+1.77%)
Mar 14, 2017 10.13 10.28 9.980 10.19 1,963,819 -0.15(-1.45%)
Mar 13, 2017 10.04 10.37 10.01 10.34 1,609,655 +0.23(+2.27%)
Mar 10, 2017 10.07 10.15 9.930 10.11 2,084,542 +0.08(+0.80%)
Mar 09, 2017 10.05 10.16 9.680 10.03 2,945,999 -0.08(-0.79%)
Mar 08, 2017 10.80 10.88 10.09 10.11 2,642,204 -0.77(-7.08%)
Mar 07, 2017 11.05 11.10 10.84 10.88 1,936,615 +0.02(+0.18%)
Mar 06, 2017 10.98 10.98 10.78 10.86 1,027,245 -0.02(-0.18%)
Mar 03, 2017 10.74 10.97 10.74 10.88 1,875,359 +0.22(+2.06%)
Mar 02, 2017 10.59 10.82 10.47 10.66 1,895,945 -0.08(-0.74%)
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.