Canada markets closed

Whitecap Resources Inc. (WCP.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
10.63+0.16 (+1.53%)
At close: 03:59PM EDT
Time Period:
Apr 14, 2023 - Apr 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 202410.5610.7410.5210.6310.633,113,300
Apr 11, 202410.5410.5910.4110.4710.471,663,900
Apr 10, 202410.4210.5810.4010.5410.542,454,600
Apr 09, 202410.4710.5410.3710.4310.431,939,900
Apr 08, 202410.5610.6110.4210.4710.472,285,000
Apr 05, 202410.5810.6310.5210.5610.562,455,700
Apr 04, 202410.6510.6610.5210.5310.532,671,300
Apr 03, 202410.6010.7110.5710.6510.652,241,500
Apr 02, 202410.4610.5710.4210.5510.551,489,800
Apr 01, 202410.3010.4110.2410.3910.392,001,100
Mar 28, 202410.2510.3010.1710.2510.251,694,800
Mar 27, 202410.0910.2110.0410.1910.191,070,800
Mar 27, 20240.061 Dividend
Mar 26, 202410.3410.3510.1510.1910.132,033,100
Mar 25, 202410.1310.3510.1310.3010.241,879,100
Mar 22, 202410.2110.2410.0410.1210.061,582,500
Mar 21, 202410.1510.2410.0910.2210.161,642,600
Mar 20, 202410.0610.1810.0310.1110.051,889,100
Mar 19, 202410.0210.2410.0110.1710.112,743,400
Mar 18, 20249.9910.099.8810.029.962,471,900
Mar 15, 20249.799.979.789.949.8814,341,300
Mar 14, 20249.639.809.589.779.711,822,000
Mar 13, 20249.559.659.559.579.513,343,100
Mar 12, 20249.559.569.459.479.412,324,600
Mar 11, 20249.579.619.479.559.491,305,600
Mar 08, 20249.619.669.519.589.523,051,500
Mar 07, 20249.659.729.609.639.571,526,500
Mar 06, 20249.739.739.559.649.581,387,800
Mar 05, 20249.579.709.579.619.551,275,600
Mar 04, 20249.659.759.609.639.571,650,500
Mar 01, 20249.519.659.499.619.551,837,200
Feb 29, 20249.389.499.339.429.364,071,500
Feb 28, 20249.409.489.339.399.331,783,200
Feb 28, 20240.061 Dividend
Feb 27, 20249.459.529.429.459.333,380,500
Feb 26, 20249.369.419.289.389.262,261,900
Feb 23, 20249.459.459.279.409.281,987,200
Feb 22, 20249.169.599.119.579.454,174,400
Feb 21, 20248.979.268.979.169.053,606,700
Feb 20, 20248.889.078.838.978.863,795,800
Feb 16, 20248.808.838.748.808.691,436,900
Feb 15, 20248.418.808.418.768.652,481,000
Feb 14, 20248.628.698.408.408.301,686,700
Feb 13, 20248.688.728.538.608.491,700,000
Feb 12, 20248.418.708.418.708.591,598,700
Feb 09, 20248.428.488.408.438.331,058,500
Feb 08, 20248.288.448.288.418.311,619,500
Feb 07, 20248.448.448.238.278.171,428,100
Feb 06, 20248.398.418.278.368.261,644,900
Feb 05, 20248.308.388.158.298.191,758,000
Feb 02, 20248.458.498.298.308.202,523,800
Feb 01, 20248.758.828.498.518.402,472,000
Jan 31, 20248.818.818.668.708.591,916,600
Jan 30, 20248.738.868.668.818.702,121,000
Jan 30, 20240.061 Dividend
Jan 29, 20248.938.948.778.818.643,228,300
Jan 26, 20248.968.968.788.958.781,883,100
Jan 25, 20248.808.958.738.948.773,092,300
Jan 24, 20248.638.758.608.738.561,648,500
Jan 23, 20248.498.668.498.588.412,447,700
Jan 22, 20248.468.578.418.568.401,573,300
Jan 19, 20248.458.518.428.488.322,507,900
Jan 18, 20248.558.558.418.478.312,501,900
Jan 17, 20248.668.678.428.558.393,243,500
Jan 16, 20248.938.938.698.728.553,315,200
Jan 15, 20248.908.978.848.948.772,125,200
Jan 12, 20248.918.968.808.858.685,218,600
Jan 11, 20248.848.888.748.858.682,983,900
Jan 10, 20248.818.908.788.798.622,225,000
Jan 09, 20248.998.998.768.818.642,258,600
Jan 08, 20248.758.968.698.958.782,445,600
Jan 05, 20248.989.018.878.928.751,938,400
Jan 04, 20249.099.098.868.908.732,437,400
Jan 03, 20248.989.048.889.008.834,007,300
Jan 02, 20249.049.068.928.968.791,849,000
Dec 29, 20238.938.968.808.878.701,527,000
Dec 28, 20239.019.038.908.908.731,379,500
Dec 28, 20230.061 Dividend
Dec 27, 20239.179.189.059.078.841,518,800
Dec 22, 20239.109.159.069.118.871,312,900
Dec 21, 20239.029.109.029.098.861,568,300
Dec 20, 20239.189.239.029.038.802,715,800
Dec 19, 20239.019.158.979.158.912,017,800
Dec 18, 20239.169.229.009.058.821,916,000
Dec 15, 20239.199.198.988.988.754,305,100
Dec 14, 20239.189.209.059.188.942,394,400
Dec 13, 20238.738.878.698.858.622,167,100
Dec 12, 20238.918.928.658.738.503,523,500
Dec 11, 20239.109.138.989.018.781,875,100
Dec 08, 20239.159.249.049.108.862,107,400
Dec 07, 20239.039.138.999.048.812,773,600
Dec 06, 20239.049.098.968.998.763,182,400
Dec 05, 20239.289.319.119.128.881,631,100
Dec 04, 20239.279.359.189.299.051,985,800
Dec 01, 20239.409.539.349.379.132,087,600
Nov 30, 20239.509.579.279.389.143,858,900
Nov 29, 20239.429.479.309.439.191,531,000
Nov 29, 20230.061 Dividend
Nov 28, 20239.439.529.349.359.051,957,600
Nov 27, 20239.559.589.399.429.121,809,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...