Canada markets close in 6 hours 29 minutes

Whitecap Resources Inc. (SPGYF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
4.4600+0.0100 (+0.22%)
As of 3:34PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 23, 20214.47004.47004.35004.46004.460023,400
Jul. 22, 20214.39004.47004.36004.45004.450017,700
Jul. 21, 20214.61004.61004.35004.41004.410030,200
Jul. 20, 20214.21004.31004.15004.25004.250023,700
Jul. 19, 20214.14004.24004.09004.17004.1700100,800
Jul. 16, 20214.65004.67004.44004.46004.4600171,200
Jul. 15, 20214.61004.74004.60004.61004.610047,500
Jul. 14, 20214.94004.95004.74004.74004.740082,700
Jul. 13, 20214.90004.91004.83004.91004.910019,300
Jul. 12, 20214.91004.95004.87004.91004.910035,000
Jul. 09, 20215.00005.02004.94005.00005.000015,400
Jul. 08, 20214.82004.93004.71004.91004.910052,400
Jul. 07, 20215.17005.19004.85004.89004.890078,600
Jul. 06, 20215.21005.21005.07005.15005.150034,400
Jul. 02, 20214.99005.13004.98005.11005.110034,700
Jul. 01, 20215.23005.23005.01005.15005.150015,100
Jun. 30, 20215.03005.06004.99004.99004.99006,900
Jun. 29, 20215.06005.09004.96004.99004.990022,700
Jun. 29, 20210.013 Dividend
Jun. 28, 20215.17005.17005.01005.03005.017046,800
Jun. 25, 20215.15005.19005.07005.19005.176633,100
Jun. 24, 20215.20005.20005.10005.12005.106833,600
Jun. 23, 20215.18005.27005.18005.20005.186621,500
Jun. 22, 20215.10005.11005.04005.09005.076823,600
Jun. 21, 20214.92005.18004.90005.17005.1566108,100
Jun. 18, 20214.92004.97004.85004.89004.877463,300
Jun. 17, 20215.17005.17004.93004.99004.977186,100
Jun. 16, 20215.32005.34005.19005.22005.206550,700
Jun. 15, 20215.29005.35005.25005.33005.316250,800
Jun. 14, 20215.33005.39005.22005.23005.216547,100
Jun. 11, 20215.26005.30005.19005.28005.266422,500
Jun. 10, 20215.25005.29005.19005.23005.216529,600
Jun. 09, 20215.15005.26005.15005.20005.186623,600
Jun. 08, 20215.09005.12005.05005.09005.076847,200
Jun. 07, 20215.25005.25005.10005.16005.146720,300
Jun. 04, 20215.20005.25005.16005.20005.186665,000
Jun. 03, 20215.19005.20005.08005.12005.106823,500
Jun. 02, 20215.30005.33005.17005.21005.196586,100
Jun. 01, 20215.06005.32005.00005.18005.1666140,700
May 28, 20214.62004.77004.56004.76004.747771,800
May 28, 20210.012 Dividend
May 27, 20214.60004.63004.58004.63004.606155,300
May 26, 20214.49004.53004.46004.52004.496689,700
May 25, 20214.68004.68004.50004.52004.496640,000
May 24, 20214.64004.73004.61004.68004.655818,000
May 21, 20214.70004.71004.61004.63004.606126,100
May 20, 20214.73004.73004.62004.66004.635923,100
May 19, 20214.75004.80004.70004.73004.705528,300
May 18, 20214.95004.98004.81004.86004.8349217,800
May 17, 20214.66004.92004.65004.92004.894671,900
May 14, 20214.53004.70004.53004.62004.596172,300
May 13, 20214.47004.58004.37004.48004.4568145,600
May 12, 20214.53004.62004.52004.58004.5563105,700
May 11, 20214.40004.47004.34004.47004.446968,600
May 10, 20214.63004.71004.46004.46004.436941,300
May 07, 20214.54004.58004.48004.56004.536495,100
May 06, 20214.62004.62004.46004.55004.526530,700
May 05, 20214.57004.70004.55004.58004.556383,400
May 04, 20214.44004.52004.35004.52004.4966248,300
May 03, 20214.40004.47004.40004.45004.427046,600
Apr. 30, 20214.47004.47004.31004.39004.367391,500
Apr. 29, 20214.51004.60004.50004.51004.4867101,200
Apr. 29, 20210.012 Dividend
Apr. 28, 20214.36004.47004.34004.43004.395260,200
Apr. 27, 20214.25004.33004.25004.28004.246330,200
Apr. 26, 20214.26004.28004.23004.25004.216618,800
Apr. 23, 20214.23004.32004.23004.28004.24638,100
Apr. 22, 20214.24004.29004.22004.25004.216674,100
Apr. 21, 20214.16004.33004.11004.28004.246312,500
Apr. 20, 20214.55004.55004.20004.22004.186836,400
Apr. 19, 20214.64004.67004.53004.53004.494438,000
Apr. 16, 20214.64004.67004.59004.63004.593613,900
Apr. 15, 20214.75004.76004.62004.66004.623428,800
Apr. 14, 20214.34004.78004.34004.71004.673064,500
Apr. 13, 20214.40004.41004.30004.30004.266243,700
Apr. 12, 20214.50004.51004.38004.38004.345666,000
Apr. 09, 20214.37004.57004.37004.50004.464688,800
Apr. 08, 20214.20004.54004.20004.52004.4845330,300
Apr. 07, 20214.56004.56004.46004.51004.474531,700
Apr. 06, 20214.54004.73004.50004.53004.494445,200
Apr. 05, 20214.55004.55004.34004.46004.424983,400
Apr. 01, 20214.46004.60004.42004.58004.544073,500
Mar. 31, 20214.30004.43004.27004.41004.375338,700
Mar. 30, 20214.31004.33004.27004.28004.246318,900
Mar. 30, 20210.012 Dividend
Mar. 29, 20214.52004.52004.28004.35004.303983,500
Mar. 26, 20214.30004.34004.27004.30004.254415,000
Mar. 25, 20214.12004.24004.06004.24004.195025,500
Mar. 24, 20214.19004.30004.19004.23004.185228,500
Mar. 23, 20214.18004.22004.06004.07004.026983,500
Mar. 22, 20214.37004.37004.27004.32004.27429,600
Mar. 19, 20214.35004.45004.29004.37004.323740,000
Mar. 18, 20214.60004.64004.34004.35004.303986,500
Mar. 17, 20214.55004.65004.49004.63004.580966,500
Mar. 16, 20214.46004.69004.46004.61004.561145,000
Mar. 15, 20214.89004.90004.69004.69004.640368,700
Mar. 12, 20215.05005.05004.90004.90004.848139,400
Mar. 11, 20215.16005.16005.00005.06005.006491,000
Mar. 10, 20215.09005.21005.09005.16005.105377,600
Mar. 09, 20215.14005.20005.05005.10005.045938,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...