Whitecap Resources Inc. (WCP.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec. 09, 2021 | - | - | - | - | - | - |
| Dec. 08, 2021 | 7.76 | 7.82 | 7.61 | 7.70 | 7.70 | 2,731,600 |
| Dec. 07, 2021 | 7.70 | 7.82 | 7.60 | 7.73 | 7.73 | 4,145,900 |
| Dec. 06, 2021 | 7.20 | 7.57 | 7.15 | 7.44 | 7.44 | 5,749,800 |
| Dec. 03, 2021 | 6.93 | 7.07 | 6.90 | 7.01 | 7.01 | 6,544,900 |
| Dec. 02, 2021 | 6.49 | 6.80 | 6.36 | 6.75 | 6.75 | 3,031,000 |
| Dec. 01, 2021 | 6.90 | 6.98 | 6.56 | 6.56 | 6.56 | 3,294,700 |
| Nov. 30, 2021 | 6.87 | 6.98 | 6.64 | 6.80 | 6.80 | 5,926,200 |
| Nov. 29, 2021 | 7.15 | 7.15 | 6.85 | 7.08 | 7.08 | 3,094,300 |
| Nov. 29, 2021 | 0.0225 Dividend | |||||
| Nov. 26, 2021 | 6.62 | 6.90 | 6.52 | 6.81 | 6.79 | 5,069,000 |
| Nov. 25, 2021 | 7.37 | 7.40 | 7.32 | 7.33 | 7.31 | 682,000 |
| Nov. 24, 2021 | 7.26 | 7.45 | 7.26 | 7.37 | 7.35 | 3,336,600 |
| Nov. 23, 2021 | 7.14 | 7.41 | 7.13 | 7.34 | 7.32 | 3,122,000 |
| Nov. 22, 2021 | 6.80 | 7.10 | 6.78 | 7.05 | 7.03 | 2,227,700 |
| Nov. 19, 2021 | 6.98 | 6.99 | 6.77 | 6.89 | 6.87 | 3,760,100 |
| Nov. 18, 2021 | 7.12 | 7.24 | 7.10 | 7.14 | 7.12 | 2,473,800 |
| Nov. 17, 2021 | 7.08 | 7.21 | 7.02 | 7.15 | 7.13 | 5,146,800 |
| Nov. 16, 2021 | 7.13 | 7.22 | 7.06 | 7.15 | 7.13 | 1,647,100 |
| Nov. 15, 2021 | 7.01 | 7.19 | 6.87 | 7.13 | 7.11 | 2,964,000 |
| Nov. 12, 2021 | 7.15 | 7.23 | 7.07 | 7.10 | 7.08 | 2,740,400 |
| Nov. 11, 2021 | 7.28 | 7.36 | 7.22 | 7.25 | 7.23 | 2,657,000 |
| Nov. 10, 2021 | 7.36 | 7.40 | 7.19 | 7.26 | 7.24 | 2,354,100 |
| Nov. 09, 2021 | 7.43 | 7.47 | 7.22 | 7.36 | 7.34 | 3,145,800 |
| Nov. 08, 2021 | 7.41 | 7.52 | 7.37 | 7.39 | 7.37 | 2,771,800 |
| Nov. 05, 2021 | 7.40 | 7.40 | 7.20 | 7.40 | 7.38 | 2,691,900 |
| Nov. 04, 2021 | 7.37 | 7.45 | 7.23 | 7.29 | 7.27 | 3,068,200 |
| Nov. 03, 2021 | 7.28 | 7.38 | 7.14 | 7.19 | 7.17 | 4,062,700 |
| Nov. 02, 2021 | 7.48 | 7.53 | 7.38 | 7.39 | 7.37 | 3,198,700 |
| Nov. 01, 2021 | 7.49 | 7.66 | 7.47 | 7.54 | 7.52 | 2,823,700 |
| Oct. 29, 2021 | 7.48 | 7.49 | 7.32 | 7.43 | 7.41 | 2,565,500 |
| Oct. 28, 2021 | 7.52 | 7.54 | 7.29 | 7.50 | 7.48 | 5,230,400 |
| Oct. 28, 2021 | 0.0225 Dividend | |||||
| Oct. 27, 2021 | 7.75 | 7.83 | 7.60 | 7.61 | 7.56 | 2,944,300 |
| Oct. 26, 2021 | 7.99 | 7.99 | 7.82 | 7.84 | 7.79 | 3,876,700 |
| Oct. 25, 2021 | 7.75 | 8.00 | 7.72 | 7.96 | 7.91 | 6,251,200 |
| Oct. 22, 2021 | 7.55 | 7.61 | 7.47 | 7.61 | 7.56 | 1,789,500 |
| Oct. 21, 2021 | 7.60 | 7.63 | 7.41 | 7.49 | 7.44 | 2,473,600 |
| Oct. 20, 2021 | 7.45 | 7.69 | 7.36 | 7.66 | 7.61 | 2,117,300 |
| Oct. 19, 2021 | 7.61 | 7.63 | 7.46 | 7.53 | 7.48 | 4,322,300 |
| Oct. 18, 2021 | 7.79 | 7.81 | 7.46 | 7.56 | 7.51 | 4,059,800 |
| Oct. 15, 2021 | 7.81 | 7.91 | 7.64 | 7.66 | 7.61 | 4,919,600 |
| Oct. 14, 2021 | 7.61 | 7.86 | 7.61 | 7.71 | 7.66 | 5,388,600 |
| Oct. 13, 2021 | 7.38 | 7.48 | 7.23 | 7.45 | 7.40 | 2,918,200 |
| Oct. 12, 2021 | 7.60 | 7.68 | 7.42 | 7.45 | 7.40 | 4,566,000 |
| Oct. 08, 2021 | 7.53 | 7.63 | 7.47 | 7.53 | 7.48 | 2,956,700 |
| Oct. 07, 2021 | 7.32 | 7.49 | 7.25 | 7.46 | 7.41 | 3,141,800 |
| Oct. 06, 2021 | 7.23 | 7.49 | 7.08 | 7.32 | 7.27 | 5,524,300 |
| Oct. 05, 2021 | 7.39 | 7.42 | 7.17 | 7.26 | 7.21 | 6,160,800 |
| Oct. 04, 2021 | 7.18 | 7.32 | 7.13 | 7.24 | 7.19 | 5,053,600 |
| Oct. 01, 2021 | 7.06 | 7.10 | 6.98 | 7.06 | 7.02 | 2,760,200 |
| Sep. 30, 2021 | 6.93 | 7.07 | 6.73 | 7.01 | 6.97 | 4,226,500 |
| Sep. 29, 2021 | 6.92 | 7.00 | 6.75 | 6.89 | 6.85 | 5,287,300 |
| Sep. 28, 2021 | 7.10 | 7.11 | 6.73 | 6.95 | 6.91 | 7,718,800 |
| Sep. 28, 2021 | 0.01625 Dividend | |||||
| Sep. 27, 2021 | 6.82 | 7.09 | 6.77 | 6.90 | 6.84 | 7,058,300 |
| Sep. 24, 2021 | 5.93 | 6.50 | 5.88 | 6.44 | 6.38 | 7,163,300 |
| Sep. 23, 2021 | 5.72 | 5.91 | 5.70 | 5.89 | 5.84 | 1,991,700 |
| Sep. 22, 2021 | 5.60 | 5.75 | 5.59 | 5.69 | 5.64 | 2,402,900 |
| Sep. 21, 2021 | 5.50 | 5.56 | 5.40 | 5.50 | 5.45 | 1,846,800 |
| Sep. 20, 2021 | 5.48 | 5.57 | 5.36 | 5.43 | 5.38 | 2,020,700 |
| Sep. 17, 2021 | 5.77 | 5.82 | 5.65 | 5.68 | 5.63 | 3,616,400 |
| Sep. 16, 2021 | 5.90 | 5.90 | 5.75 | 5.83 | 5.78 | 1,583,100 |
| Sep. 15, 2021 | 5.85 | 5.91 | 5.81 | 5.91 | 5.86 | 2,410,400 |
| Sep. 14, 2021 | 5.79 | 5.85 | 5.69 | 5.74 | 5.69 | 2,711,100 |
| Sep. 13, 2021 | 5.53 | 5.77 | 5.52 | 5.75 | 5.70 | 2,957,600 |
| Sep. 10, 2021 | 5.41 | 5.48 | 5.33 | 5.47 | 5.42 | 1,959,800 |
| Sep. 09, 2021 | 5.32 | 5.43 | 5.23 | 5.34 | 5.29 | 1,163,500 |
| Sep. 08, 2021 | 5.53 | 5.54 | 5.33 | 5.34 | 5.29 | 2,498,700 |
| Sep. 07, 2021 | 5.50 | 5.59 | 5.46 | 5.47 | 5.42 | 1,185,500 |
| Sep. 03, 2021 | 5.55 | 5.57 | 5.43 | 5.54 | 5.49 | 1,484,000 |
| Sep. 02, 2021 | 5.40 | 5.57 | 5.39 | 5.54 | 5.49 | 1,935,800 |
| Sep. 01, 2021 | 5.38 | 5.42 | 5.33 | 5.34 | 5.29 | 933,500 |
| Aug. 31, 2021 | 5.31 | 5.44 | 5.29 | 5.41 | 5.36 | 1,483,500 |
| Aug. 30, 2021 | 5.41 | 5.45 | 5.35 | 5.39 | 5.34 | 1,103,500 |
| Aug. 30, 2021 | 0.01625 Dividend | |||||
| Aug. 27, 2021 | 5.32 | 5.49 | 5.31 | 5.45 | 5.39 | 1,720,500 |
| Aug. 26, 2021 | 5.20 | 5.29 | 5.16 | 5.23 | 5.17 | 1,739,100 |
| Aug. 25, 2021 | 5.26 | 5.29 | 5.20 | 5.27 | 5.21 | 1,386,500 |
| Aug. 24, 2021 | 5.22 | 5.27 | 5.17 | 5.23 | 5.17 | 1,555,000 |
| Aug. 23, 2021 | 5.09 | 5.16 | 5.05 | 5.14 | 5.08 | 1,431,000 |
| Aug. 20, 2021 | 4.78 | 4.94 | 4.78 | 4.89 | 4.83 | 1,344,000 |
| Aug. 19, 2021 | 4.78 | 4.88 | 4.69 | 4.84 | 4.78 | 3,207,500 |
| Aug. 18, 2021 | 5.08 | 5.12 | 4.98 | 4.98 | 4.92 | 1,914,600 |
| Aug. 17, 2021 | 5.10 | 5.16 | 5.05 | 5.08 | 5.02 | 1,648,000 |
| Aug. 16, 2021 | 5.18 | 5.20 | 5.08 | 5.12 | 5.06 | 1,681,600 |
| Aug. 13, 2021 | 5.43 | 5.44 | 5.28 | 5.29 | 5.23 | 1,093,200 |
| Aug. 12, 2021 | 5.50 | 5.53 | 5.38 | 5.43 | 5.37 | 1,283,000 |
| Aug. 11, 2021 | 5.41 | 5.53 | 5.41 | 5.50 | 5.44 | 1,179,700 |
| Aug. 10, 2021 | 5.26 | 5.50 | 5.26 | 5.48 | 5.42 | 1,542,900 |
| Aug. 09, 2021 | 5.25 | 5.27 | 5.13 | 5.23 | 5.17 | 2,057,200 |
| Aug. 06, 2021 | 5.47 | 5.47 | 5.34 | 5.40 | 5.34 | 1,475,600 |
| Aug. 05, 2021 | 5.38 | 5.46 | 5.35 | 5.39 | 5.33 | 1,325,700 |
| Aug. 04, 2021 | 5.55 | 5.56 | 5.32 | 5.34 | 5.28 | 2,856,500 |
| Aug. 03, 2021 | 5.55 | 5.75 | 5.49 | 5.67 | 5.60 | 2,074,300 |
| Jul. 30, 2021 | 5.69 | 5.72 | 5.57 | 5.71 | 5.64 | 2,497,900 |
| Jul. 29, 2021 | 5.80 | 5.80 | 5.60 | 5.75 | 5.68 | 2,105,900 |
| Jul. 29, 2021 | 0.016 Dividend | |||||
| Jul. 28, 2021 | 5.62 | 5.73 | 5.54 | 5.66 | 5.58 | 1,457,900 |
| Jul. 27, 2021 | 5.71 | 5.71 | 5.54 | 5.59 | 5.51 | 1,624,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
