Canada Markets open in 8 hrs 13 mins

Whitecap Resources Inc. (WCP.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
9.75+0.53 (+5.75%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 29, 2022------
Jun 28, 20229.509.839.359.759.756,550,900
Jun 27, 20229.219.318.909.229.228,381,100
Jun 24, 20228.669.008.668.768.763,863,600
Jun 23, 20229.459.468.388.468.466,085,800
Jun 22, 20229.189.549.079.359.354,545,500
Jun 21, 202210.1210.259.779.969.964,342,000
Jun 20, 20229.619.819.549.799.791,974,300
Jun 17, 202210.2110.469.449.779.778,973,800
Jun 16, 202210.5710.8010.2410.3910.395,230,200
Jun 15, 202211.3611.5010.8311.0511.053,013,900
Jun 14, 202211.8411.8811.2011.3511.352,854,400
Jun 13, 202211.3611.8511.1211.6311.634,553,200
Jun 10, 202212.0412.2311.8112.0312.032,946,700
Jun 09, 202212.4412.4412.1212.2312.233,984,200
Jun 08, 202212.4112.7112.3312.5412.547,292,200
Jun 07, 202211.8712.2811.8212.2812.285,143,300
Jun 06, 202211.8811.9811.8311.9511.953,719,900
Jun 03, 202211.6411.8311.5311.7511.753,719,200
Jun 02, 202211.3311.8211.2511.6411.645,230,400
Jun 01, 202211.3511.4711.2111.4411.445,477,600
May 31, 202211.4911.5011.1211.2511.259,896,200
May 30, 202211.0811.2711.0711.2311.233,416,600
May 27, 202210.8811.1110.8511.0211.022,796,500
May 26, 202211.0011.0610.7510.9910.994,172,300
May 25, 202210.2911.0010.2510.8510.856,814,300
May 24, 202210.1710.4510.0110.2410.248,624,400
May 20, 202210.3710.479.8610.0410.045,500,800
May 19, 202210.0610.3610.0210.2710.276,167,300
May 18, 202210.6510.7310.2410.3310.332,092,500
May 17, 202210.6010.7510.5110.5710.573,100,400
May 16, 202210.2510.5710.2410.4110.413,036,000
May 13, 20229.9210.259.8910.1710.172,902,700
May 12, 20229.819.949.559.669.663,762,100
May 11, 20229.7510.239.729.909.904,298,700
May 10, 20229.8010.139.389.529.525,939,000
May 09, 202210.4510.509.609.679.677,112,000
May 06, 202210.6710.8510.4310.8510.853,380,500
May 05, 202210.8410.9110.3010.6010.604,235,500
May 04, 202210.7510.8810.5310.7710.775,058,100
May 03, 202210.3110.5310.1610.4010.404,581,000
May 02, 202210.2310.399.9710.3010.303,476,800
Apr 29, 202210.9410.9810.4310.5310.533,702,300
Apr 28, 202211.0011.0410.1410.8610.866,414,400
Apr 27, 202210.2110.699.9410.6510.653,699,500
Apr 26, 202210.1610.5710.0410.0410.044,074,600
Apr 25, 202210.0010.089.6110.0010.004,321,800
Apr 22, 202210.6210.8310.4110.4910.492,439,400
Apr 21, 202211.2511.3110.7010.7510.753,414,500
Apr 20, 202211.1111.2610.9211.1911.192,652,500
Apr 19, 202211.1011.2210.9311.0111.012,428,000
Apr 18, 202211.0511.4611.0011.2811.286,122,200
Apr 14, 202210.7110.9710.6810.8610.862,925,700
Apr 13, 202210.5310.9010.5310.7810.782,996,700
Apr 12, 202210.2510.5910.2110.5210.523,951,200
Apr 11, 202210.2110.3010.0210.0510.054,539,900
Apr 08, 202210.1310.4310.0610.3810.382,402,400
Apr 07, 20229.9210.169.8510.1410.142,532,800
Apr 06, 202210.4410.459.819.849.844,157,700
Apr 05, 202210.5210.6810.3310.3610.362,958,500
Apr 04, 202210.6510.6910.3010.4210.4223,694,400
Apr 01, 202210.2610.5810.2210.4710.473,688,800
Mar 31, 202210.3510.5510.2610.3410.342,919,900
Mar 30, 202210.7510.8610.4210.4910.492,357,900
Mar 29, 202210.2510.5710.0710.5410.544,621,800
Mar 28, 202210.5010.7010.4710.5410.542,087,100
Mar 25, 202210.3910.9010.3510.8410.844,691,400
Mar 24, 202210.4510.5610.3610.4510.452,374,900
Mar 23, 202210.3510.6410.3110.4310.434,738,400
Mar 22, 202210.2510.3310.0410.1210.123,622,500
Mar 21, 20229.9010.249.7810.2110.214,237,000
Mar 18, 20229.699.889.609.629.623,994,500
Mar 17, 20229.559.749.519.729.722,699,200
Mar 16, 20229.409.519.149.269.263,774,800
Mar 15, 20228.669.298.549.259.256,405,500
Mar 14, 20229.749.759.219.419.413,894,300
Mar 11, 20229.8010.049.799.909.904,626,800
Mar 10, 20229.9810.079.849.899.892,819,100
Mar 09, 20229.9210.219.719.869.867,796,700
Mar 08, 202210.2910.5710.1010.2610.267,183,700
Mar 07, 202210.0610.489.9210.1510.157,704,600
Mar 04, 20229.689.999.609.999.994,412,300
Mar 03, 20229.819.859.499.549.543,902,200
Mar 02, 202210.0310.119.819.859.853,104,200
Mar 01, 20229.8510.039.719.879.874,500,900
Feb 28, 20229.459.689.389.679.675,776,100
Feb 25, 20229.289.389.209.359.353,402,800
Feb 25, 20220.0225 Dividend
Feb 24, 20229.499.579.059.289.263,570,000
Feb 23, 20229.159.419.149.259.233,072,200
Feb 22, 20229.419.439.009.139.113,127,300
Feb 18, 20229.239.249.059.139.112,749,400
Feb 17, 20229.349.469.259.379.351,859,700
Feb 16, 20229.519.669.339.389.363,903,900
Feb 15, 20229.009.458.959.449.424,850,700
Feb 14, 20229.439.459.149.239.213,186,100
Feb 11, 20229.259.389.199.369.343,430,700
Feb 10, 20228.979.258.979.159.132,958,400
Feb 09, 20228.649.078.639.029.004,853,600
Feb 08, 20228.918.928.528.548.527,086,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...