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

Whitecap Resources Inc (TSX: WCP )

10.36 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Apr 30, 2013 10.00 10.51 9.950 10.34 6,197,523 +0.23(+2.27%)
Apr 29, 2013 10.06 10.28 9.970 10.11 949,517 +0.13(+1.30%)
Apr 26, 2013 10.11 10.16 9.960 9.980 944,710 -0.18(-1.77%)
Apr 25, 2013 10.17 10.28 10.08 10.16 1,614,882 -0.02(-0.20%)
Apr 24, 2013 9.850 10.25 9.840 10.18 1,578,763 +0.34(+3.46%)
Apr 23, 2013 9.630 9.890 9.580 9.840 1,261,304 +0.26(+2.71%)
Apr 22, 2013 9.510 9.640 9.400 9.580 838,555 +0.08(+0.84%)
Apr 19, 2013 9.560 9.570 9.450 9.500 861,200 -0.04(-0.42%)
Apr 18, 2013 9.480 9.680 9.340 9.540 1,540,914 +0.07(+0.74%)
Apr 17, 2013 9.750 9.750 9.330 9.470 1,900,285 -0.25(-2.57%)
Apr 16, 2013 9.670 9.780 9.600 9.720 1,331,665 +0.22(+2.32%)
Apr 15, 2013 9.800 9.800 9.470 9.500 1,419,425 -0.39(-3.94%)
Apr 12, 2013 10.02 10.02 9.780 9.890 1,125,241 -0.20(-1.98%)
Apr 11, 2013 10.15 10.18 10.02 10.09 650,456 -0.01(-0.10%)
Apr 10, 2013 10.10 10.24 10.04 10.10 1,444,693 +0.02(+0.20%)
Apr 09, 2013 9.850 10.14 9.780 10.08 2,018,169 +0.26(+2.65%)
Apr 08, 2013 9.660 9.860 9.640 9.820 1,867,720 +0.16(+1.66%)
Apr 05, 2013 9.550 9.700 9.470 9.660 1,333,258 +0.09(+0.94%)
Apr 04, 2013 9.600 9.705 9.460 9.570 1,289,896 -0.08(-0.83%)
Apr 03, 2013 9.830 9.850 9.520 9.650 1,249,695 -0.11(-1.13%)
Apr 02, 2013 9.740 9.830 9.700 9.760 700,580 +0.02(+0.21%)
Apr 01, 2013 9.650 9.810 9.590 9.740 1,306,004 +0.07(+0.72%)
Mar 28, 2013 9.670 9.670 9.670 0 -0.07(-0.72%)
Mar 27, 2013 9.690 9.800 9.590 9.740 1,061,486 +0.06(+0.62%)
Mar 26, 2013 9.800 9.800 9.680 9.680 1,303,026 -0.11(-1.12%)
Mar 25, 2013 9.800 9.930 9.750 9.790 852,105 +0.05(+0.51%)
Mar 22, 2013 9.760 9.950 9.740 9.740 1,027,994 +0.01(+0.10%)
Mar 21, 2013 9.520 9.830 9.420 9.730 1,829,331 +0.22(+2.31%)
Mar 20, 2013 9.230 9.550 9.160 9.510 4,469,375 +0.36(+3.93%)
Mar 19, 2013 9.190 9.350 9.050 9.150 3,109,799 -0.01(-0.11%)
Mar 18, 2013 9.310 9.420 9.120 9.160 44,493,584 -0.33(-3.48%)
Mar 15, 2013 9.320 9.570 9.290 9.490 1,702,588 +0.21(+2.26%)
Mar 14, 2013 9.310 9.330 9.250 9.280 583,275 +0.01(+0.11%)
Mar 13, 2013 9.370 9.370 9.250 9.270 361,772 -0.07(-0.75%)
Mar 12, 2013 9.270 9.450 9.250 9.340 1,089,365 +0.11(+1.19%)
Mar 11, 2013 9.240 9.300 9.130 9.230 370,428 -0.01(-0.11%)
Mar 08, 2013 9.290 9.310 9.110 9.240 877,883 -0.02(-0.22%)
Mar 07, 2013 9.170 9.290 9.170 9.260 957,104 +0.10(+1.09%)
Mar 06, 2013 9.090 9.180 9.010 9.160 839,546 +0.12(+1.33%)
Mar 05, 2013 8.910 9.060 8.840 9.040 1,840,361 +0.20(+2.26%)
Mar 04, 2013 8.860 8.950 8.790 8.840 1,332,237 +0.01(+0.11%)
Mar 01, 2013 8.830 8.880 8.710 8.830 688,251 +0.00(+0.00%)
Feb 28, 2013 8.800 8.850 8.760 8.830 772,128 +0.09(+1.03%)
Feb 27, 2013 8.780 8.920 8.690 8.740 981,477 +0.00(+0.00%)
Feb 26, 2013 8.950 8.960 8.660 8.740 1,060,789 -0.17(-1.91%)
Feb 22, 2013 8.750 8.910 8.740 8.910 540,235 +0.18(+2.06%)
Feb 21, 2013 8.710 8.750 8.550 8.730 532,063 -0.05(-0.57%)
Feb 20, 2013 8.990 8.990 8.720 8.780 1,061,405 -0.16(-1.79%)
Feb 19, 2013 8.950 8.980 8.880 8.940 979,819 +0.07(+0.79%)
Feb 15, 2013 8.870 8.870 8.870 0 -0.10(-1.11%)
Feb 14, 2013 9.000 9.060 8.910 8.970 884,150 -0.03(-0.33%)
Feb 13, 2013 9.250 9.250 8.940 9.000 1,295,469 -0.19(-2.07%)
Feb 12, 2013 9.240 9.270 9.150 9.190 1,795,210 +0.05(+0.55%)
Feb 11, 2013 9.360 9.360 9.070 9.140 1,803,198 -0.14(-1.51%)
Feb 08, 2013 9.400 9.400 9.270 9.280 405,336 -0.07(-0.75%)
Feb 07, 2013 9.350 9.380 9.310 9.350 752,020 +0.00(+0.00%)
Feb 06, 2013 9.390 9.400 9.320 9.350 658,690 -0.02(-0.21%)
Feb 04, 2013 9.450 9.490 9.330 9.370 1,050,530 +0.01(+0.11%)
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.