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

Whitecap Resources Inc (TSX: WCP )

10.48 +0.12 (+1.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 29, 2011 7.020 7.130 7.020 7.120 471,084 +0.11(+1.57%)
Apr 28, 2011 7.000 7.080 6.950 7.010 1,205,007 -0.08(-1.13%)
Apr 27, 2011 7.150 7.150 6.950 7.090 1,074,840 -0.05(-0.70%)
Apr 26, 2011 7.490 7.490 7.010 7.140 1,095,816 -0.25(-3.38%)
Apr 25, 2011 7.160 7.390 7.100 7.390 1,762,149 +0.39(+5.57%)
Apr 21, 2011 7.050 7.050 6.980 7.000 158,337 +0.00(+0.00%)
Apr 20, 2011 6.940 7.050 6.940 7.000 262,401 +0.05(+0.72%)
Apr 19, 2011 6.880 7.000 6.870 6.950 259,922 +0.06(+0.87%)
Apr 18, 2011 7.010 7.010 6.840 6.890 306,570 -0.11(-1.57%)
Apr 15, 2011 6.950 7.000 6.900 7.000 154,450 +0.05(+0.72%)
Apr 14, 2011 6.870 7.020 6.750 6.950 346,354 +0.13(+1.91%)
Apr 13, 2011 6.750 6.830 6.750 6.820 30,820 +0.14(+2.10%)
Apr 12, 2011 6.930 6.930 6.680 6.680 193,814 -0.25(-3.61%)
Apr 11, 2011 7.080 7.100 6.930 6.930 37,040 -0.13(-1.84%)
Apr 08, 2011 7.000 7.060 7.000 7.060 359,831 +0.06(+0.86%)
Apr 07, 2011 6.900 7.050 6.860 7.000 625,600 +0.10(+1.45%)
Apr 06, 2011 6.950 6.950 6.850 6.900 32,680 -0.10(-1.43%)
Apr 05, 2011 7.050 7.050 6.980 7.000 26,899 -0.05(-0.71%)
Apr 04, 2011 6.880 7.060 6.880 7.050 405,505 +0.15(+2.17%)
Apr 01, 2011 6.820 7.000 6.820 6.900 42,937 +0.11(+1.62%)
Mar 31, 2011 6.770 6.800 6.740 6.790 130,091 -0.01(-0.15%)
Mar 30, 2011 6.780 6.800 6.700 6.800 50,826 +0.04(+0.59%)
Mar 29, 2011 6.850 6.850 6.720 6.760 89,902 -0.09(-1.31%)
Mar 28, 2011 6.950 6.950 6.800 6.850 17,330 -0.10(-1.44%)
Mar 25, 2011 6.800 6.950 6.750 6.950 52,465 +0.16(+2.36%)
Mar 24, 2011 6.770 6.810 6.690 6.790 14,996 -0.01(-0.15%)
Mar 23, 2011 6.800 6.940 6.750 6.800 31,873 +0.01(+0.15%)
Mar 22, 2011 6.780 6.800 6.750 6.790 17,284 -0.05(-0.73%)
Mar 21, 2011 6.760 6.850 6.810 6.840 305,442 +0.13(+1.94%)
Mar 18, 2011 6.700 6.890 6.700 6.710 83,144 +0.08(+1.21%)
Mar 17, 2011 6.540 6.750 6.430 6.630 84,202 +0.13(+2.00%)
Mar 16, 2011 6.650 6.650 6.450 6.500 80,998 -0.09(-1.37%)
Mar 15, 2011 6.600 6.640 6.200 6.590 83,294 -0.11(-1.64%)
Mar 14, 2011 6.700 6.720 6.660 6.700 48,400 -0.01(-0.15%)
Mar 11, 2011 6.700 6.750 6.650 6.710 34,175 -0.02(-0.30%)
Mar 10, 2011 6.820 6.840 6.660 6.730 48,406 -0.09(-1.32%)
Mar 09, 2011 6.900 6.900 6.720 6.820 283,131 -0.03(-0.44%)
Mar 08, 2011 6.800 7.040 6.750 6.850 223,345 -0.15(-2.14%)
Mar 07, 2011 7.150 7.170 7.000 7.000 74,935 -0.17(-2.37%)
Mar 04, 2011 7.130 7.170 7.000 7.170 200,336 +0.05(+0.70%)
Mar 03, 2011 7.150 7.150 7.060 7.120 197,180 -0.08(-1.11%)
Mar 02, 2011 7.250 7.250 7.150 7.200 275,778 -0.10(-1.37%)
Mar 01, 2011 7.370 7.370 7.200 7.300 38,429 -0.05(-0.68%)
Feb 28, 2011 7.300 7.370 7.300 7.350 13,550 +0.03(+0.41%)
Feb 25, 2011 7.360 7.370 7.290 7.320 28,210 +0.16(+2.23%)
Feb 24, 2011 7.050 7.400 7.050 7.160 475,550 +0.02(+0.28%)
Feb 23, 2011 7.300 7.420 7.100 7.140 78,814 -0.06(-0.83%)
Feb 22, 2011 7.220 7.350 7.200 7.200 184,187 -0.01(-0.14%)
Feb 18, 2011 7.150 7.470 7.150 7.210 161,930 +0.01(+0.14%)
Feb 17, 2011 6.880 7.200 6.810 7.200 360,050 +0.28(+4.05%)
Feb 16, 2011 6.900 6.920 6.890 6.920 667,400 +0.02(+0.29%)
Feb 15, 2011 6.800 6.950 6.750 6.900 130,330 +0.04(+0.58%)
Feb 14, 2011 7.000 7.000 6.840 6.860 24,833 -0.04(-0.58%)
Feb 11, 2011 6.730 6.950 6.700 6.900 50,130 +0.15(+2.22%)
Feb 10, 2011 6.700 6.750 6.650 6.750 44,147 +0.15(+2.27%)
Feb 09, 2011 6.650 6.650 6.600 6.600 70,730 -0.01(-0.15%)
Feb 08, 2011 6.660 6.660 6.580 6.610 85,600 -0.09(-1.34%)
Feb 07, 2011 6.900 6.900 6.640 6.700 18,278 -0.05(-0.74%)
Feb 04, 2011 6.820 6.820 6.600 6.750 131,392 -0.04(-0.59%)
Feb 03, 2011 6.790 7.000 6.790 6.790 56,990 +0.09(+1.34%)
Feb 02, 2011 6.400 6.790 6.400 6.700 84,300 +0.35(+5.51%)
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.