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 (%)
Sep 30, 2011 5.850 5.880 5.440 5.620 36,643 -0.23(-3.93%)
Sep 29, 2011 6.250 6.250 5.700 5.850 105,977 -0.30(-4.88%)
Sep 28, 2011 6.570 6.660 6.150 6.150 34,878 -0.35(-5.38%)
Sep 27, 2011 6.920 6.920 6.500 6.500 120,279 +0.17(+2.69%)
Sep 26, 2011 6.200 6.330 5.850 6.330 117,884 +0.10(+1.61%)
Sep 23, 2011 6.250 6.400 6.230 6.230 52,490 -0.17(-2.66%)
Sep 22, 2011 6.420 6.610 6.360 6.400 62,146 -0.40(-5.88%)
Sep 21, 2011 7.030 7.080 6.760 6.800 16,676 -0.23(-3.27%)
Sep 20, 2011 7.250 7.250 7.010 7.030 324,802 -0.16(-2.23%)
Sep 19, 2011 7.300 7.300 7.000 7.190 189,189 -0.11(-1.51%)
Sep 16, 2011 7.250 7.300 7.150 7.300 820,326 +0.02(+0.27%)
Sep 15, 2011 6.920 7.340 6.900 7.280 1,233,383 +0.38(+5.51%)
Sep 14, 2011 6.800 6.920 6.700 6.900 323,793 +0.10(+1.47%)
Sep 13, 2011 6.800 6.850 6.750 6.800 413,345 +0.08(+1.19%)
Sep 12, 2011 6.730 6.730 6.560 6.720 70,127 -0.02(-0.30%)
Sep 09, 2011 6.750 6.770 6.690 6.740 78,867 -0.08(-1.17%)
Sep 08, 2011 6.830 6.890 6.750 6.820 277,500 +0.00(+0.00%)
Sep 07, 2011 6.700 6.870 6.680 6.820 255,190 +0.12(+1.79%)
Sep 06, 2011 6.700 6.700 6.620 6.700 61,811 +0.00(+0.00%)
Sep 02, 2011 6.700 6.740 6.650 6.700 36,052 -0.05(-0.74%)
Sep 01, 2011 6.750 6.810 6.700 6.750 68,450 +0.00(+0.00%)
Aug 31, 2011 6.550 6.750 6.550 6.750 123,391 +0.19(+2.90%)
Aug 30, 2011 6.550 6.590 6.510 6.560 100,323 -0.02(-0.30%)
Aug 29, 2011 6.500 6.610 6.450 6.580 47,639 +0.09(+1.39%)
Aug 26, 2011 6.590 6.600 6.480 6.490 86,330 -0.10(-1.52%)
Aug 25, 2011 6.550 6.590 6.500 6.590 22,300 -0.03(-0.45%)
Aug 24, 2011 6.630 6.830 6.590 6.620 151,950 -0.07(-1.05%)
Aug 23, 2011 6.450 6.710 6.450 6.690 36,574 +0.26(+4.04%)
Aug 22, 2011 6.490 6.490 6.350 6.430 8,377 -0.01(-0.16%)
Aug 19, 2011 6.490 6.580 6.330 6.440 49,620 -0.11(-1.68%)
Aug 18, 2011 6.700 6.700 6.460 6.550 34,911 -0.18(-2.67%)
Aug 17, 2011 6.800 6.830 6.730 6.730 42,265 -0.02(-0.30%)
Aug 16, 2011 6.670 6.850 6.670 6.750 15,290 -0.05(-0.74%)
Aug 15, 2011 6.800 6.960 6.610 6.800 54,967 +0.01(+0.15%)
Aug 12, 2011 6.790 6.820 6.750 6.790 17,156 +0.00(+0.00%)
Aug 11, 2011 6.220 6.800 6.220 6.790 129,360 +0.57(+9.16%)
Aug 10, 2011 6.220 6.220 6.100 6.220 56,990 +0.02(+0.32%)
Aug 09, 2011 6.240 6.240 6.150 6.200 40,000 +0.06(+0.98%)
Aug 08, 2011 6.200 6.300 6.120 6.140 67,794 -0.41(-6.26%)
Aug 05, 2011 6.810 6.850 6.400 6.550 145,871 -0.26(-3.82%)
Aug 04, 2011 6.950 6.990 6.810 6.810 120,875 -0.15(-2.16%)
Aug 03, 2011 6.960 7.010 6.900 6.960 216,159 +0.01(+0.14%)
Aug 02, 2011 7.120 7.190 6.950 6.950 94,297 -0.20(-2.80%)
Jul 29, 2011 7.160 7.200 7.050 7.150 14,500 -0.06(-0.83%)
Jul 28, 2011 7.150 7.230 7.120 7.210 5,027 +0.04(+0.56%)
Jul 27, 2011 7.350 7.350 6.910 7.170 79,803 -0.23(-3.11%)
Jul 26, 2011 7.500 7.500 7.400 7.400 64,784 -0.15(-1.99%)
Jul 25, 2011 7.550 7.550 7.440 7.550 54,484 +0.00(+0.00%)
Jul 22, 2011 7.570 7.600 7.540 7.550 169,606 -0.04(-0.53%)
Jul 21, 2011 7.320 7.590 7.320 7.590 1,023,439 +0.29(+3.97%)
Jul 20, 2011 7.250 7.350 7.250 7.300 417,000 +0.05(+0.69%)
Jul 19, 2011 7.190 7.350 7.180 7.250 948,417 +0.07(+0.97%)
Jul 18, 2011 7.100 7.180 7.070 7.180 355,303 +0.03(+0.42%)
Jul 15, 2011 7.080 7.180 7.010 7.150 62,967 +0.08(+1.13%)
Jul 14, 2011 7.150 7.200 7.070 7.070 56,246 -0.09(-1.26%)
Jul 13, 2011 6.950 7.230 6.930 7.160 262,929 +0.20(+2.87%)
Jul 12, 2011 6.850 6.990 6.850 6.960 171,717 +0.05(+0.72%)
Jul 11, 2011 6.900 6.910 6.870 6.910 299,094 -0.13(-1.85%)
Jul 08, 2011 7.220 7.220 6.990 7.040 214,127 -0.19(-2.63%)
Jul 07, 2011 7.100 7.270 7.020 7.230 1,352,883 +0.20(+2.84%)
Jul 06, 2011 6.730 7.030 6.640 7.030 404,136 +0.39(+5.87%)
Jul 05, 2011 6.690 6.740 6.550 6.640 220,500 -0.03(-0.45%)
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.