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, 2016 11.22 11.31 10.86 10.96 2,376,621 -0.24(-2.14%)
Sep 29, 2016 10.68 11.43 10.68 11.20 5,070,235 +0.50(+4.67%)
Sep 28, 2016 10.06 10.72 9.930 10.70 2,765,648 +0.69(+6.89%)
Sep 27, 2016 10.03 10.09 9.970 10.01 1,615,943 -0.13(-1.28%)
Sep 26, 2016 10.11 10.27 10.10 10.14 743,560 +0.07(+0.70%)
Sep 23, 2016 10.30 10.33 9.960 10.07 1,017,374 -0.27(-2.61%)
Sep 22, 2016 10.30 10.41 10.23 10.34 1,201,067 +0.25(+2.48%)
Sep 21, 2016 10.09 10.13 9.990 10.09 1,166,675 +0.14(+1.41%)
Sep 20, 2016 10.22 10.25 9.920 9.950 1,528,537 -0.28(-2.74%)
Sep 19, 2016 10.46 10.46 10.20 10.23 817,408 -0.10(-0.97%)
Sep 16, 2016 10.22 10.44 10.18 10.33 4,190,630 +0.02(+0.19%)
Sep 15, 2016 10.24 10.60 10.17 10.31 1,666,930 +0.19(+1.88%)
Sep 14, 2016 10.10 10.29 10.03 10.12 2,045,733 -0.12(-1.17%)
Sep 13, 2016 10.45 10.45 10.08 10.24 2,488,904 -0.32(-3.03%)
Sep 12, 2016 10.25 10.60 10.22 10.56 1,924,465 +0.07(+0.67%)
Sep 09, 2016 10.63 10.72 10.42 10.49 1,929,470 -0.36(-3.32%)
Sep 08, 2016 10.29 10.88 10.27 10.85 6,425,500 +0.77(+7.64%)
Sep 07, 2016 10.16 10.23 10.00 10.08 909,283 -0.07(-0.69%)
Sep 06, 2016 10.01 10.29 10.01 10.15 1,118,683 +0.19(+1.91%)
Sep 02, 2016 9.960 9.960 9.960 0 -0.10(-0.99%)
Sep 01, 2016 9.930 10.15 9.850 10.06 1,828,174 +0.11(+1.11%)
Aug 31, 2016 9.870 9.980 9.645 9.950 2,233,939 -0.01(-0.10%)
Aug 30, 2016 9.820 10.04 9.720 9.960 2,115,457 +0.19(+1.94%)
Aug 29, 2016 9.700 9.860 9.670 9.770 1,101,247 -0.08(-0.81%)
Aug 26, 2016 9.880 10.11 9.790 9.850 892,078 -0.03(-0.30%)
Aug 25, 2016 9.900 10.08 9.800 9.880 919,931 -0.05(-0.50%)
Aug 24, 2016 10.06 10.12 9.900 9.930 1,122,797 -0.19(-1.88%)
Aug 23, 2016 10.05 10.21 9.990 10.12 1,268,634 -0.03(-0.30%)
Aug 22, 2016 10.37 10.37 10.11 10.15 981,093 -0.32(-3.06%)
Aug 19, 2016 10.65 10.72 10.47 10.47 664,978 -0.23(-2.15%)
Aug 18, 2016 10.52 10.82 10.50 10.70 1,553,704 +0.28(+2.69%)
Aug 17, 2016 10.46 10.50 10.36 10.42 856,393 -0.08(-0.76%)
Aug 16, 2016 10.49 10.57 10.40 10.50 480,244 +0.02(+0.19%)
Aug 15, 2016 10.55 10.62 10.45 10.48 931,376 +0.07(+0.67%)
Aug 12, 2016 10.30 10.51 10.25 10.41 1,645,992 +0.20(+1.96%)
Aug 11, 2016 10.34 10.47 10.20 10.21 1,601,479 -0.06(-0.58%)
Aug 10, 2016 10.45 10.51 10.24 10.27 1,388,621 -0.19(-1.82%)
Aug 09, 2016 10.61 10.63 10.33 10.46 2,144,578 -0.09(-0.85%)
Aug 08, 2016 10.37 10.68 10.37 10.55 1,364,350 +0.24(+2.33%)
Aug 05, 2016 10.18 10.43 9.940 10.31 2,664,851 +0.13(+1.28%)
Aug 04, 2016 9.840 10.27 9.840 10.18 2,173,602 +0.23(+2.31%)
Aug 03, 2016 9.640 10.03 9.530 9.950 2,935,511 +0.36(+3.75%)
Aug 02, 2016 9.600 9.720 9.470 9.590 1,616,576 -0.10(-1.03%)
Jul 29, 2016 9.690 9.690 9.690 0 +0.36(+3.86%)
Jul 28, 2016 9.410 9.530 9.300 9.330 1,293,654 -0.08(-0.85%)
Jul 27, 2016 9.470 9.670 9.260 9.410 1,541,615 +0.00(+0.00%)
Jul 26, 2016 9.350 9.450 9.120 9.410 3,402,781 -0.02(-0.21%)
Jul 25, 2016 9.730 9.730 9.280 9.430 1,654,473 -0.38(-3.87%)
Jul 22, 2016 9.900 9.900 9.650 9.810 1,173,699 -0.03(-0.30%)
Jul 21, 2016 9.900 9.970 9.760 9.840 1,148,961 -0.05(-0.51%)
Jul 20, 2016 9.580 9.980 9.550 9.890 1,076,985 +0.19(+1.96%)
Jul 19, 2016 9.830 9.900 9.690 9.700 990,002 -0.19(-1.92%)
Jul 18, 2016 9.900 9.920 9.830 9.890 431,713 -0.04(-0.40%)
Jul 15, 2016 10.05 10.07 9.890 9.930 648,349 -0.07(-0.70%)
Jul 14, 2016 10.20 10.20 9.960 10.00 1,544,537 -0.02(-0.20%)
Jul 13, 2016 10.15 10.25 9.840 10.02 1,524,266 -0.22(-2.15%)
Jul 12, 2016 9.920 10.28 9.790 10.24 3,343,673 +0.58(+6.00%)
Jul 11, 2016 9.820 9.980 9.620 9.660 1,392,789 -0.16(-1.63%)
Jul 08, 2016 9.880 9.570 9.820 932,051 +0.25(+2.61%)
Jul 07, 2016 9.860 9.955 9.480 9.570 2,274,276 +0.02(+0.21%)
Jul 05, 2016 9.710 9.730 9.420 9.550 1,973,358 -0.32(-3.24%)
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.