Canada Markets close in 3 hrs 32 mins

Whitecap Resources Inc. (SPGYF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
6.14+0.03 (+0.53%)
As of 11:37AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 19, 20216.386.386.046.146.1415,506
Oct. 18, 20216.526.526.046.116.1158,800
Oct. 15, 20216.306.636.166.206.2072,600
Oct. 14, 20216.336.346.146.216.21349,200
Oct. 13, 20215.936.005.815.995.9931,700
Oct. 12, 20216.146.145.975.975.9730,900
Oct. 11, 20216.126.206.086.116.1120,400
Oct. 08, 20216.046.116.006.046.0437,700
Oct. 07, 20215.815.985.805.955.95118,500
Oct. 06, 20215.735.935.645.855.85142,600
Oct. 05, 20215.865.905.725.805.8072,300
Oct. 04, 20215.755.835.665.715.7163,500
Oct. 01, 20215.625.625.515.595.5939,900
Sep. 30, 20215.405.585.305.585.5859,100
Sep. 29, 20215.475.485.325.405.4057,200
Sep. 28, 20215.645.645.325.465.4644,400
Sep. 28, 20210.01625 Dividend
Sep. 27, 20215.375.555.365.475.45116,800
Sep. 24, 20214.675.134.675.075.05117,800
Sep. 23, 20214.574.674.574.664.6510,700
Sep. 22, 20214.414.494.414.454.4437,200
Sep. 21, 20214.314.334.224.304.2974,100
Sep. 20, 20214.284.334.194.244.23115,300
Sep. 17, 20214.524.524.444.454.4428,000
Sep. 16, 20214.594.624.544.604.5938,500
Sep. 15, 20214.644.684.594.684.67102,600
Sep. 14, 20214.604.614.494.504.49324,700
Sep. 13, 20214.374.554.364.554.54687,400
Sep. 10, 20214.314.324.254.324.31564,000
Sep. 09, 20214.134.274.134.234.229,800
Sep. 08, 20214.364.364.224.224.215,400
Sep. 07, 20214.364.434.344.344.3323,600
Sep. 03, 20214.394.444.354.414.4020,800
Sep. 02, 20214.274.434.274.394.3816,600
Sep. 01, 20214.274.284.234.234.22117,200
Aug. 31, 20214.204.294.204.294.28148,200
Aug. 30, 20214.314.324.284.294.2820,400
Aug. 30, 20210.01625 Dividend
Aug. 27, 20214.294.334.294.304.2739,700
Aug. 26, 20214.154.174.134.134.109,000
Aug. 25, 20214.154.184.144.184.1513,000
Aug. 24, 20214.154.164.104.154.1256,000
Aug. 23, 20214.014.073.954.074.0435,500
Aug. 20, 20213.643.833.643.833.8071,900
Aug. 19, 20213.763.823.683.773.74125,900
Aug. 18, 20214.004.033.953.953.9283,000
Aug. 17, 20214.224.224.004.023.9954,500
Aug. 16, 20214.144.154.034.084.0537,500
Aug. 13, 20214.354.354.224.234.207,700
Aug. 12, 20214.414.414.304.354.326,600
Aug. 11, 20214.344.424.344.414.3826,700
Aug. 10, 20214.254.394.254.394.3633,400
Aug. 09, 20214.184.214.094.174.1427,000
Aug. 06, 20214.354.354.264.304.275,000
Aug. 05, 20214.334.344.314.314.2867,900
Aug. 04, 20214.374.394.254.294.2644,800
Aug. 03, 20214.424.584.384.524.496,500
Aug. 02, 20214.504.504.404.404.3721,800
Jul. 30, 20214.554.584.474.554.5217,000
Jul. 29, 20214.614.614.504.604.5726,300
Jul. 29, 20210.013 Dividend
Jul. 28, 20214.444.564.424.514.4747,200
Jul. 27, 20214.554.554.404.434.3939,900
Jul. 26, 20214.464.564.464.564.5228,300
Jul. 23, 20214.474.474.354.464.4223,400
Jul. 22, 20214.394.474.364.454.4117,700
Jul. 21, 20214.614.614.354.414.3730,200
Jul. 20, 20214.214.314.154.254.2123,700
Jul. 19, 20214.144.244.094.174.13100,800
Jul. 16, 20214.654.674.444.464.42171,200
Jul. 15, 20214.614.744.604.614.5747,500
Jul. 14, 20214.944.954.744.744.6982,700
Jul. 13, 20214.904.914.834.914.8619,300
Jul. 12, 20214.914.954.874.914.8635,000
Jul. 09, 20215.005.024.945.004.9515,400
Jul. 08, 20214.824.934.714.914.8652,400
Jul. 07, 20215.175.194.854.894.8478,600
Jul. 06, 20215.215.215.075.155.1034,400
Jul. 02, 20214.995.134.985.115.0634,700
Jul. 01, 20215.235.235.015.155.1015,100
Jun. 30, 20215.035.064.994.994.946,900
Jun. 29, 20215.065.094.964.994.9422,700
Jun. 29, 20210.01625 Dividend
Jun. 28, 20215.175.175.015.034.9746,800
Jun. 25, 20215.155.195.075.195.1233,100
Jun. 24, 20215.205.205.105.125.0533,600
Jun. 23, 20215.185.275.185.205.1321,500
Jun. 22, 20215.105.115.045.095.0223,600
Jun. 21, 20214.925.184.905.175.10108,100
Jun. 18, 20214.924.974.854.894.8363,300
Jun. 17, 20215.175.174.934.994.9386,100
Jun. 16, 20215.325.345.195.225.1550,700
Jun. 15, 20215.295.355.255.335.2650,800
Jun. 14, 20215.335.395.225.235.1647,100
Jun. 11, 20215.265.305.195.285.2122,500
Jun. 10, 20215.255.295.195.235.1629,600
Jun. 09, 20215.155.265.155.205.1323,600
Jun. 08, 20215.095.125.055.095.0247,200
Jun. 07, 20215.255.255.105.165.0920,300
Jun. 04, 20215.205.255.165.205.1365,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...