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

Whitecap Resources Inc (TSX: WCP )

9.780 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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, 2017 9.150 9.270 9.050 9.210 1,296,330 +0.06(+0.66%)
Jul 28, 2017 9.260 9.360 9.130 9.150 1,301,961 -0.12(-1.29%)
Jul 27, 2017 9.350 9.400 9.240 9.270 2,388,936 +0.02(+0.22%)
Jul 26, 2017 9.160 9.360 9.060 9.250 1,725,362 +0.17(+1.87%)
Jul 25, 2017 8.900 9.160 8.850 9.080 2,602,486 +0.30(+3.42%)
Jul 24, 2017 8.860 8.940 8.730 8.780 836,133 -0.09(-1.01%)
Jul 21, 2017 9.200 9.220 8.820 8.870 1,504,134 -0.28(-3.06%)
Jul 20, 2017 9.590 9.120 9.150 1,359,036 -0.39(-4.09%)
Jul 19, 2017 9.180 9.580 9.140 9.540 1,194,259 +0.36(+3.92%)
Jul 18, 2017 9.380 9.400 9.090 9.180 795,939 -0.12(-1.29%)
Jul 17, 2017 9.290 9.390 9.260 9.300 315,761 +0.01(+0.11%)
Jul 14, 2017 9.320 9.380 9.270 9.290 840,890 -0.01(-0.11%)
Jul 13, 2017 9.210 9.310 9.130 9.300 427,654 +0.14(+1.53%)
Jul 12, 2017 9.280 9.330 9.070 9.160 1,109,748 +0.00(+0.00%)
Jul 11, 2017 9.000 9.250 8.980 9.160 661,911 +0.09(+0.99%)
Jul 10, 2017 8.910 9.110 8.840 9.070 544,517 +0.16(+1.80%)
Jul 07, 2017 9.070 9.080 8.850 8.910 1,283,323 -0.21(-2.30%)
Jul 06, 2017 9.220 9.380 9.055 9.120 1,287,019 -0.04(-0.44%)
Jul 05, 2017 9.200 9.250 9.070 9.160 510,208 -0.10(-1.08%)
Jul 04, 2017 9.430 9.450 9.230 9.260 220,076 +0.00(+0.00%)
Jul 03, 2017 9.260 9.260 9.260 9.260 0 +0.00(+0.00%)
Jun 30, 2017 9.280 9.380 9.150 9.260 726,047 +0.08(+0.87%)
Jun 29, 2017 9.280 9.400 9.150 9.180 985,325 -0.07(-0.76%)
Jun 28, 2017 9.070 9.290 9.030 9.250 807,662 +0.19(+2.10%)
Jun 27, 2017 9.000 9.220 8.980 9.060 1,173,158 +0.09(+1.00%)
Jun 26, 2017 9.060 9.060 8.880 8.970 882,517 -0.04(-0.44%)
Jun 23, 2017 8.790 9.045 8.730 9.010 857,674 +0.25(+2.85%)
Jun 22, 2017 8.810 8.950 8.730 8.760 1,592,481 -0.01(-0.11%)
Jun 21, 2017 9.100 9.310 8.660 8.770 2,176,947 -0.31(-3.41%)
Jun 20, 2017 8.920 9.100 8.810 9.080 802,068 +0.00(+0.00%)
Jun 19, 2017 9.090 9.240 9.070 9.080 1,019,347 -0.06(-0.66%)
Jun 16, 2017 9.140 9.230 8.980 9.140 1,877,039 +0.00(+0.00%)
Jun 15, 2017 9.110 9.230 9.030 9.140 1,136,681 -0.03(-0.33%)
Jun 14, 2017 9.520 9.610 9.115 9.170 1,999,877 -0.41(-4.28%)
Jun 13, 2017 9.580 9.610 9.440 9.580 1,422,889 -0.01(-0.10%)
Jun 12, 2017 9.810 9.920 9.560 9.590 753,803 -0.10(-1.03%)
Jun 09, 2017 9.450 9.730 9.430 9.690 1,538,287 +0.24(+2.54%)
Jun 08, 2017 9.270 9.520 9.250 9.450 632,827 +0.07(+0.75%)
Jun 07, 2017 9.590 9.760 9.280 9.380 1,242,986 -0.26(-2.70%)
Jun 06, 2017 9.340 9.680 9.300 9.640 773,529 +0.30(+3.21%)
Jun 05, 2017 9.260 9.410 9.210 9.340 488,898 +0.01(+0.11%)
Jun 02, 2017 9.490 9.490 9.220 9.330 654,150 -0.23(-2.41%)
Jun 01, 2017 9.190 9.780 9.170 9.560 1,863,605 +0.40(+4.37%)
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%)
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.