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 +0.16 (+1.59%)
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 (%)
Jul 31, 2012 7.100 7.210 7.000 7.000 644,438 -0.10(-1.41%)
Jul 30, 2012 7.130 7.270 7.000 7.100 573,379 -0.01(-0.14%)
Jul 27, 2012 6.760 7.110 6.760 7.110 491,635 +0.39(+5.80%)
Jul 26, 2012 6.650 6.780 6.610 6.720 1,004,089 +0.14(+2.13%)
Jul 25, 2012 6.610 6.650 6.510 6.580 397,140 +0.03(+0.46%)
Jul 24, 2012 6.730 6.800 6.550 6.550 478,250 -0.17(-2.53%)
Jul 23, 2012 6.600 6.820 6.530 6.720 170,212 -0.04(-0.59%)
Jul 20, 2012 6.790 6.850 6.690 6.760 555,901 -0.21(-3.01%)
Jul 19, 2012 6.950 7.150 6.850 6.970 1,164,178 +0.12(+1.75%)
Jul 18, 2012 6.690 7.050 6.630 6.850 483,052 +0.23(+3.47%)
Jul 17, 2012 6.400 6.650 6.310 6.620 352,772 +0.38(+6.09%)
Jul 16, 2012 6.210 6.410 6.190 6.240 309,961 +0.04(+0.65%)
Jul 13, 2012 6.200 6.320 6.170 6.200 542,685 +0.03(+0.49%)
Jul 12, 2012 6.330 6.330 6.110 6.170 624,102 -0.21(-3.29%)
Jul 11, 2012 6.480 6.530 6.300 6.380 304,919 -0.07(-1.09%)
Jul 10, 2012 6.600 6.700 6.290 6.450 607,798 -0.14(-2.12%)
Jul 09, 2012 6.800 6.830 6.510 6.590 364,359 -0.21(-3.09%)
Jul 06, 2012 6.980 6.980 6.620 6.800 423,261 -0.20(-2.86%)
Jul 05, 2012 7.090 7.110 6.860 7.000 407,785 -0.11(-1.55%)
Jul 04, 2012 6.960 7.120 6.850 7.110 217,473 +0.17(+2.45%)
Jul 03, 2012 6.800 6.990 6.770 6.940 444,723 +0.22(+3.27%)
Jun 29, 2012 6.720 6.720 6.720 0 +0.41(+6.50%)
Jun 28, 2012 6.400 6.400 6.160 6.310 594,908 +0.04(+0.64%)
Jun 27, 2012 5.910 6.330 5.890 6.270 846,417 +0.40(+6.81%)
Jun 26, 2012 5.860 5.970 5.810 5.870 864,618 +0.07(+1.21%)
Jun 25, 2012 6.080 6.100 5.790 5.800 274,914 -0.38(-6.15%)
Jun 22, 2012 6.310 6.390 6.000 6.180 615,843 -0.13(-2.06%)
Jun 21, 2012 7.000 7.000 6.200 6.310 1,650,260 -0.74(-10.50%)
Jun 20, 2012 7.500 7.500 7.010 7.050 950,638 -0.43(-5.75%)
Jun 19, 2012 7.350 7.700 7.340 7.480 850,021 +0.21(+2.89%)
Jun 18, 2012 7.260 7.590 7.140 7.270 725,039 -0.09(-1.22%)
Jun 15, 2012 7.210 7.450 6.950 7.360 2,204,488 +0.15(+2.08%)
Jun 14, 2012 7.150 7.400 7.130 7.210 919,959 +0.09(+1.26%)
Jun 13, 2012 7.500 7.550 7.080 7.120 884,967 -0.45(-5.94%)
Jun 12, 2012 7.780 7.800 7.370 7.570 2,302,086 -0.21(-2.70%)
Jun 11, 2012 7.700 7.880 7.540 7.780 618,741 +0.12(+1.57%)
Jun 08, 2012 7.600 7.670 7.420 7.660 305,267 -0.06(-0.78%)
Jun 07, 2012 7.880 7.990 7.570 7.720 433,981 -0.11(-1.40%)
Jun 06, 2012 7.660 7.980 7.590 7.830 1,088,694 +0.21(+2.76%)
Jun 05, 2012 7.260 7.650 7.150 7.620 466,303 +0.33(+4.53%)
Jun 04, 2012 7.340 7.350 6.990 7.290 618,784 -0.04(-0.55%)
Jun 02, 2012 7.620 7.620 7.270 7.330 374,345 +0.00(+0.00%)
Jun 01, 2012 7.620 7.620 7.270 7.330 374,345 -0.40(-5.17%)
May 31, 2012 7.460 7.730 7.150 7.730 1,103,008 +0.27(+3.62%)
May 30, 2012 7.700 7.700 7.430 7.460 437,537 -0.30(-3.87%)
May 29, 2012 7.700 7.920 7.560 7.760 526,853 +0.07(+0.91%)
May 28, 2012 7.750 7.790 7.680 7.690 365,922 -0.01(-0.13%)
May 25, 2012 7.540 7.740 7.500 7.700 222,789 +0.15(+1.99%)
May 24, 2012 7.540 7.610 7.440 7.550 268,414 +0.04(+0.53%)
May 23, 2012 7.410 7.550 7.260 7.510 412,126 +0.10(+1.35%)
May 22, 2012 7.240 7.480 7.190 7.410 528,308 +0.31(+4.37%)
May 18, 2012 7.100 7.100 7.100 0 -0.04(-0.56%)
May 17, 2012 7.140 7.340 7.110 7.140 463,148 +0.04(+0.56%)
May 16, 2012 7.090 7.300 7.010 7.100 407,082 -0.07(-0.98%)
May 15, 2012 7.520 7.660 7.080 7.170 692,649 -0.33(-4.40%)
May 14, 2012 7.900 7.900 7.500 7.500 648,379 -0.57(-7.06%)
May 11, 2012 8.030 8.170 7.940 8.070 533,068 -0.06(-0.74%)
May 10, 2012 8.110 8.300 8.050 8.130 1,037,970 +0.15(+1.88%)
May 09, 2012 7.360 8.100 7.360 7.980 1,378,627 +0.27(+3.50%)
May 08, 2012 7.900 7.910 7.490 7.710 1,100,983 -0.27(-3.38%)
May 07, 2012 8.060 8.210 7.890 7.980 1,092,114 -0.08(-0.99%)
May 04, 2012 8.410 8.410 7.960 8.060 632,012 -0.44(-5.18%)
May 03, 2012 8.700 8.700 8.200 8.500 611,966 -0.23(-2.63%)
May 02, 2012 8.960 8.960 8.660 8.730 1,086,893 -0.23(-2.57%)
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.