Canada markets closed

Whitecap Resources Inc. (WCP.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
9.96+0.07 (+0.71%)
At close: 03:59PM EDT
Time Period:
Sept 14, 2023 - Sept 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 13, 20249.9810.099.939.969.962,348,800
Sept 12, 20249.799.989.789.899.892,079,300
Sept 11, 20249.719.829.529.769.762,150,100
Sept 10, 20249.729.749.439.669.663,211,000
Sept 09, 20249.729.829.719.729.721,586,800
Sept 06, 20249.789.919.629.699.692,189,700
Sept 05, 20249.9910.049.789.789.782,068,300
Sept 04, 20249.9510.119.879.919.912,455,800
Sept 03, 202410.1110.159.889.969.963,186,900
Aug 30, 202410.3510.3710.1010.2610.262,398,100
Aug 30, 20240.061 Dividend
Aug 29, 202410.4410.5810.4210.4910.432,778,100
Aug 28, 202410.4010.4510.3310.4010.341,507,000
Aug 27, 202410.5010.5110.3910.4410.382,066,400
Aug 26, 202410.5110.5710.4210.5210.461,973,000
Aug 23, 202410.2810.4010.2410.3710.311,199,800
Aug 22, 202410.1810.3010.1310.2010.141,246,700
Aug 21, 202410.1510.2610.0910.1610.101,508,500
Aug 20, 202410.2610.2610.1110.1310.071,351,300
Aug 19, 202410.4610.4910.2610.2710.211,321,200
Aug 16, 202410.3810.5010.3410.4310.371,355,800
Aug 15, 202410.4310.6010.3810.4610.402,375,500
Aug 14, 202410.3410.4710.3010.3710.312,761,500
Aug 13, 202410.2110.3710.2110.3210.261,303,600
Aug 12, 202410.0510.3210.0210.2510.192,054,500
Aug 09, 20249.9010.019.829.999.931,298,500
Aug 08, 20249.909.999.899.919.851,130,800
Aug 07, 202410.0010.079.879.879.811,769,000
Aug 06, 20249.719.959.619.889.821,997,800
Aug 02, 202410.1610.189.829.889.823,489,000
Aug 01, 202410.6810.7210.1910.3110.252,983,300
Jul 31, 202410.5210.6810.5010.6410.582,924,200
Jul 31, 20240.061 Dividend
Jul 30, 202410.4610.5110.4110.4610.341,655,100
Jul 29, 202410.5010.5210.3210.4910.372,067,700
Jul 26, 202410.3010.5310.2310.4810.362,382,100
Jul 25, 202410.0510.369.9710.3110.193,708,600
Jul 24, 202410.0410.109.939.949.822,034,300
Jul 23, 202410.1510.179.969.969.842,520,100
Jul 22, 202410.1110.2510.1110.1910.071,267,300
Jul 19, 202410.1910.3310.1110.2010.081,473,700
Jul 18, 202410.2110.2810.1910.2110.091,018,300
Jul 17, 202410.3210.4010.1810.2010.081,601,000
Jul 16, 202410.2410.3110.1910.2810.161,382,400
Jul 15, 202410.3110.3410.1710.3210.201,516,800
Jul 12, 202410.3310.3510.2310.2410.121,367,100
Jul 11, 202410.1510.3110.0710.2710.152,002,200
Jul 10, 202410.0110.149.9710.1210.002,044,400
Jul 09, 202410.1110.149.989.989.861,705,700
Jul 08, 202410.0810.1910.0210.1510.031,505,300
Jul 05, 202410.2510.2610.0710.1510.031,666,500
Jul 04, 202410.1810.2610.1710.2310.11777,600
Jul 03, 202410.2210.2710.1210.1710.051,353,400
Jul 02, 202410.1010.3010.1010.1810.062,965,600
Jun 28, 202410.1210.159.9810.019.89992,500
Jun 28, 20240.061 Dividend
Jun 27, 202410.0810.1310.0410.119.931,482,200
Jun 26, 202410.1110.129.9410.019.831,734,000
Jun 25, 202410.2310.3010.0310.069.882,749,200
Jun 24, 20249.8910.289.8510.2310.052,010,900
Jun 21, 20249.9610.049.789.859.683,403,900
Jun 20, 20249.9510.159.949.979.792,121,200
Jun 19, 202410.0410.109.889.979.791,068,200
Jun 18, 20249.7910.109.7810.039.852,652,100
Jun 17, 20249.749.849.659.789.612,239,600
Jun 14, 20249.769.829.709.759.581,591,200
Jun 13, 202410.0010.009.769.789.611,788,900
Jun 12, 202410.2910.309.9910.029.842,104,800
Jun 11, 202410.3310.3610.0810.159.971,789,100
Jun 10, 202410.1510.4010.1410.4010.221,867,000
Jun 07, 202410.1810.2910.0910.109.921,377,300
Jun 06, 202410.1210.2810.0810.2110.031,799,600
Jun 05, 20249.9010.089.8910.059.872,572,400
Jun 04, 20249.989.989.749.859.682,872,400
Jun 03, 202410.6510.6610.0610.129.943,549,800
May 31, 202410.5410.6810.5110.6710.481,882,900
May 31, 20240.061 Dividend
May 30, 202410.5110.6610.4910.5610.312,332,500
May 29, 202410.6510.6610.5110.5710.321,721,000
May 28, 202410.4510.7310.4310.6810.433,128,000
May 27, 202410.3610.4210.3310.3910.15767,600
May 24, 202410.3110.4010.2810.3510.111,499,300
May 23, 202410.4510.5110.2610.2810.041,908,400
May 22, 202410.4210.4510.2410.4010.162,869,600
May 21, 202410.3010.5510.3010.4310.191,357,000
May 17, 202410.3510.4810.3410.4810.241,237,100
May 16, 202410.3910.4710.3210.3610.121,651,200
May 15, 202410.1910.3710.1810.3610.124,307,600
May 14, 202410.2110.2410.1210.239.991,408,500
May 13, 202410.2310.2810.1410.239.99924,800
May 10, 202410.3710.4210.1210.199.951,441,300
May 09, 202410.2710.3610.2310.3310.091,283,400
May 08, 202410.0510.2510.0510.239.991,263,800
May 07, 202410.1710.2810.1110.2410.001,276,400
May 06, 20249.9810.269.9710.159.911,946,700
May 03, 202410.0710.089.879.929.692,117,400
May 02, 202410.0010.139.9810.039.802,383,000
May 01, 202410.3710.409.9610.009.774,208,400
Apr 30, 202410.6410.6510.3210.4410.202,935,800
Apr 29, 202410.6710.7110.5510.6410.391,818,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...