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 (%)
Sep 28, 2018 7.880 8.020 7.840 7.840 1,934,721 -0.05(-0.63%)
Sep 27, 2018 7.880 8.000 7.830 7.890 1,343,949 +0.04(+0.51%)
Sep 26, 2018 8.070 8.150 7.810 7.850 1,864,640 -0.22(-2.73%)
Sep 25, 2018 8.200 8.370 8.070 8.070 2,467,422 -0.08(-0.98%)
Sep 24, 2018 8.170 8.260 8.090 8.150 2,087,641 +0.09(+1.12%)
Sep 21, 2018 7.970 8.120 7.970 8.060 2,662,784 +0.11(+1.38%)
Sep 20, 2018 8.090 8.120 7.880 7.950 1,223,426 -0.09(-1.12%)
Sep 19, 2018 7.950 8.170 7.900 8.040 1,319,900 +0.10(+1.26%)
Sep 18, 2018 7.780 8.020 7.780 7.940 1,522,185 +0.20(+2.58%)
Sep 17, 2018 7.750 7.820 7.720 7.740 625,491 -0.01(-0.13%)
Sep 14, 2018 7.740 7.820 7.720 7.750 2,093,175 +0.00(+0.00%)
Sep 13, 2018 7.850 7.870 7.700 7.750 1,564,316 -0.12(-1.52%)
Sep 12, 2018 7.940 8.040 7.820 7.870 1,260,612 +0.02(+0.25%)
Sep 11, 2018 7.750 7.870 7.580 7.850 1,522,135 +0.09(+1.16%)
Sep 10, 2018 8.050 8.060 7.750 7.760 1,203,142 -0.26(-3.24%)
Sep 07, 2018 7.800 8.190 7.660 8.020 1,848,900 +0.18(+2.30%)
Sep 06, 2018 7.810 7.880 7.740 7.840 2,103,005 +0.04(+0.51%)
Sep 05, 2018 7.900 7.910 7.730 7.800 1,882,669 -0.11(-1.39%)
Sep 04, 2018 8.180 8.210 7.880 7.910 2,128,750 -0.16(-1.98%)
Aug 31, 2018 8.070 8.070 8.070 0 -0.06(-0.74%)
Aug 30, 2018 8.470 8.540 8.020 8.130 2,434,808 -0.38(-4.47%)
Aug 29, 2018 8.600 8.610 8.470 8.510 1,225,504 -0.03(-0.35%)
Aug 28, 2018 8.700 8.710 8.470 8.540 1,467,857 -0.15(-1.73%)
Aug 27, 2018 8.700 8.750 8.640 8.690 439,607 +0.00(+0.00%)
Aug 24, 2018 8.790 8.900 8.640 8.690 1,061,299 -0.06(-0.69%)
Aug 23, 2018 8.660 8.770 8.630 8.750 884,333 +0.05(+0.57%)
Aug 22, 2018 8.520 8.750 8.500 8.700 1,076,633 +0.27(+3.20%)
Aug 21, 2018 8.320 8.520 8.300 8.430 1,029,612 +0.18(+2.18%)
Aug 20, 2018 8.250 8.340 8.230 8.250 420,154 +0.02(+0.24%)
Aug 17, 2018 8.210 8.230 8.100 8.230 718,975 +0.12(+1.48%)
Aug 16, 2018 8.140 8.230 8.080 8.110 770,238 +0.01(+0.12%)
Aug 15, 2018 8.250 8.260 8.050 8.100 1,586,219 -0.21(-2.53%)
Aug 14, 2018 8.470 8.500 8.260 8.310 990,063 -0.09(-1.07%)
Aug 13, 2018 8.560 8.640 8.400 8.400 698,043 -0.17(-1.98%)
Aug 10, 2018 8.620 8.630 8.530 8.570 811,574 -0.05(-0.58%)
Aug 09, 2018 8.620 8.760 8.600 8.620 768,242 +0.02(+0.23%)
Aug 08, 2018 8.730 8.760 8.520 8.600 677,050 -0.16(-1.83%)
Aug 07, 2018 8.810 8.870 8.710 8.760 942,581 +0.02(+0.23%)
Aug 03, 2018 8.740 8.740 8.740 0 -0.06(-0.68%)
Aug 02, 2018 8.630 8.900 8.540 8.800 1,319,535 +0.14(+1.62%)
Aug 01, 2018 8.560 8.700 8.420 8.660 2,276,156 +0.07(+0.81%)
Jul 31, 2018 8.710 8.750 8.530 8.590 1,949,842 -0.13(-1.49%)
Jul 30, 2018 8.820 8.950 8.720 8.720 738,459 -0.05(-0.57%)
Jul 27, 2018 8.870 8.940 8.710 8.770 1,351,602 -0.08(-0.90%)
Jul 26, 2018 8.800 8.920 8.770 8.850 881,088 +0.01(+0.11%)
Jul 25, 2018 8.900 8.720 8.840 1,281,501 +0.04(+0.45%)
Jul 24, 2018 8.850 9.010 8.800 8.800 1,315,750 -0.05(-0.56%)
Jul 23, 2018 8.950 9.020 8.810 8.850 706,004 -0.07(-0.78%)
Jul 20, 2018 8.995 8.870 8.920 950,647 +0.03(+0.34%)
Jul 19, 2018 9.000 9.070 8.860 8.890 1,888,110 -0.11(-1.22%)
Jul 18, 2018 9.140 9.140 8.940 9.000 3,672,860 -0.18(-1.96%)
Jul 17, 2018 9.130 9.310 9.110 9.180 733,241 -0.01(-0.11%)
Jul 16, 2018 9.220 9.290 9.120 9.190 692,483 -0.17(-1.82%)
Jul 13, 2018 9.470 9.360 1,193,208 +0.10(+1.08%)
Jul 12, 2018 9.220 9.410 9.110 9.260 1,256,573 +0.09(+0.98%)
Jul 11, 2018 9.340 9.520 9.140 9.170 1,557,017 -0.33(-3.47%)
Jul 10, 2018 9.260 9.510 9.260 9.500 1,684,477 +0.24(+2.59%)
Jul 09, 2018 9.190 9.300 9.170 9.260 865,849 +0.07(+0.76%)
Jul 06, 2018 8.980 9.230 8.910 9.190 952,446 +0.16(+1.77%)
Jul 05, 2018 8.990 9.040 8.920 9.030 1,203,585 +0.02(+0.22%)
Jul 04, 2018 8.970 9.080 8.930 9.010 380,575 +0.06(+0.67%)
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.