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

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
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 28, 2012 7.480 7.500 7.370 7.390 1,751,505 -0.09(-1.20%)
Sep 27, 2012 7.490 7.640 7.440 7.480 1,348,206 +0.09(+1.22%)
Sep 26, 2012 7.450 7.550 7.220 7.390 920,236 -0.06(-0.81%)
Sep 25, 2012 7.700 7.780 7.410 7.450 977,744 -0.18(-2.36%)
Sep 24, 2012 7.700 7.730 7.590 7.630 831,731 -0.11(-1.42%)
Sep 21, 2012 7.750 7.840 7.660 7.740 1,584,764 +0.14(+1.84%)
Sep 20, 2012 7.560 7.780 7.440 7.600 1,510,370 +0.04(+0.53%)
Sep 19, 2012 7.500 7.620 7.390 7.560 904,105 +0.06(+0.80%)
Sep 18, 2012 7.610 7.720 7.480 7.500 575,807 -0.21(-2.72%)
Sep 17, 2012 7.640 7.860 7.580 7.710 1,774,525 +0.08(+1.05%)
Sep 14, 2012 7.400 7.750 7.400 7.630 1,641,567 +0.38(+5.24%)
Sep 13, 2012 7.250 7.350 7.150 7.250 571,157 +0.00(+0.00%)
Sep 12, 2012 7.370 7.370 7.170 7.250 1,150,164 -0.02(-0.28%)
Sep 11, 2012 7.320 7.430 7.270 7.270 622,477 -0.03(-0.41%)
Sep 10, 2012 7.310 7.500 7.230 7.300 1,085,140 -0.02(-0.27%)
Sep 07, 2012 7.260 7.390 7.230 7.320 1,792,192 +0.07(+0.97%)
Sep 06, 2012 7.150 7.340 7.150 7.250 2,963,061 +0.12(+1.68%)
Sep 05, 2012 7.100 7.210 6.970 7.130 2,324,783 +0.01(+0.14%)
Sep 04, 2012 7.380 7.430 7.100 7.120 440,653 -0.25(-3.39%)
Aug 31, 2012 7.370 7.370 7.370 0 +0.20(+2.79%)
Aug 30, 2012 7.170 7.280 6.970 7.170 640,756 +0.00(+0.00%)
Aug 29, 2012 7.360 7.420 7.160 7.170 277,040 -0.45(-5.91%)
Aug 27, 2012 7.530 7.770 7.470 7.620 713,806 +0.10(+1.33%)
Aug 24, 2012 7.300 7.630 7.270 7.520 594,023 +0.21(+2.87%)
Aug 23, 2012 7.260 7.400 7.220 7.310 771,208 +0.04(+0.55%)
Aug 22, 2012 7.400 7.440 7.240 7.270 904,791 -0.17(-2.28%)
Aug 21, 2012 7.590 7.680 7.410 7.440 993,794 -0.10(-1.33%)
Aug 20, 2012 7.770 7.770 7.450 7.540 769,902 -0.24(-3.08%)
Aug 17, 2012 7.480 7.850 7.480 7.780 920,538 +0.30(+4.01%)
Aug 16, 2012 7.470 7.550 7.420 7.480 1,291,680 +0.06(+0.81%)
Aug 15, 2012 7.320 7.600 7.250 7.420 1,464,697 +0.12(+1.64%)
Aug 14, 2012 7.120 7.360 7.120 7.300 1,278,620 +0.21(+2.96%)
Aug 13, 2012 7.160 7.270 6.960 7.090 766,959 -0.07(-0.98%)
Aug 11, 2012 7.300 7.300 7.140 7.160 279,370 +0.00(+0.00%)
Aug 10, 2012 7.300 7.300 7.140 7.160 279,370 -0.13(-1.78%)
Aug 09, 2012 7.160 7.570 7.080 7.290 938,101 +0.20(+2.82%)
Aug 08, 2012 7.180 7.350 7.080 7.090 464,062 -0.06(-0.84%)
Aug 07, 2012 6.950 7.200 6.910 7.150 830,190 +0.27(+3.92%)
Aug 03, 2012 6.880 6.880 6.880 0 +0.10(+1.47%)
Aug 02, 2012 7.000 7.010 6.770 6.780 149,013 -0.25(-3.56%)
Aug 01, 2012 7.050 7.120 6.960 7.030 167,989 +0.03(+0.43%)
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%)
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.