WCP.TO - Whitecap Resources Inc.

Toronto - Toronto Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 02, 20239.509.759.509.709.701,626,800
Jun 01, 20239.299.519.199.349.342,861,600
May 31, 20239.409.479.269.299.292,547,300
May 30, 20239.489.559.359.559.551,979,600
May 30, 20230.048 Dividend
May 29, 20239.609.819.599.739.68424,200
May 26, 20239.729.769.529.659.601,366,900
May 25, 20239.899.919.649.649.591,759,600
May 24, 202310.2910.299.9610.0510.001,726,800
May 23, 202310.1710.3610.1210.2710.221,381,800
May 19, 202310.1310.1710.0210.1010.051,125,300
May 18, 20239.9310.069.8210.0510.00899,500
May 17, 20239.9010.029.799.999.941,200,700
May 16, 202310.0410.129.799.839.781,103,500
May 15, 20239.9410.099.8910.0810.03982,500
May 12, 20239.9610.029.829.899.841,169,100
May 11, 20239.939.989.839.879.821,386,300
May 10, 202310.2110.229.9310.039.981,323,200
May 09, 202310.0210.249.9610.1810.131,067,800
May 08, 202310.3110.3910.0710.1110.061,624,800
May 05, 202310.1010.2510.0810.1510.101,443,700
May 04, 20239.879.929.759.869.812,301,000
May 03, 20239.839.959.759.869.811,999,700
May 02, 202310.3410.359.9410.009.952,805,500
May 01, 202310.5710.7710.4310.4610.411,919,800
Apr 28, 202310.6210.8010.4710.6810.632,096,400
Apr 27, 202310.5210.6410.4110.5310.481,558,400
Apr 27, 20230.048 Dividend
Apr 26, 202310.6310.6910.4210.4810.381,691,800
Apr 25, 202310.8510.8710.6610.6910.591,031,900
Apr 24, 202310.7210.9910.6810.9510.851,644,500
Apr 21, 202310.7310.7710.6410.7210.621,279,800
Apr 20, 202310.7810.8110.5810.6610.561,531,300
Apr 19, 202310.8510.9710.7510.9410.84969,400
Apr 18, 202311.0411.1010.9611.0110.911,240,000
Apr 17, 202311.0111.1210.9711.0110.911,358,700
Apr 14, 202310.9611.1610.9611.0310.931,424,000
Apr 13, 202310.9011.0310.8510.9510.851,602,000
Apr 12, 202310.8911.0310.8610.9110.811,442,400
Apr 11, 202310.8910.9910.8210.8810.781,232,400
Apr 10, 202310.7910.9110.7510.8010.701,440,900
Apr 06, 202310.8110.9310.6810.7510.651,127,100
Apr 05, 202310.6410.9010.5810.8110.711,848,300
Apr 04, 202311.0511.1210.6210.6610.563,218,300
Apr 03, 202310.9011.1010.8111.0510.954,281,400
Mar 31, 202310.4610.5510.3910.4510.351,159,500
Mar 30, 202310.6010.6410.3910.4310.331,078,800
Mar 30, 20230.048 Dividend
Mar 29, 202310.6010.7110.4610.5210.372,097,300
Mar 28, 202310.3310.5010.2610.4910.341,385,300
Mar 27, 202310.2610.4010.0510.3710.222,469,800
Mar 24, 20239.8710.249.7510.1510.012,212,100
Mar 23, 202310.2610.4310.0210.119.972,556,500
Mar 22, 202310.2110.4410.1310.1910.051,955,400
Mar 21, 20239.9010.239.8310.1710.032,291,900
Mar 20, 20239.469.739.389.729.583,260,100
Mar 17, 20239.669.729.219.529.394,513,200
Mar 16, 20239.419.759.229.649.503,923,500
Mar 15, 20239.709.819.149.629.495,869,200
Mar 14, 202310.1010.519.9710.1910.052,219,400
Mar 13, 202310.0910.369.9010.129.982,627,900
Mar 10, 202310.5410.6810.3710.4010.252,181,800
Mar 09, 202310.6110.8710.4910.5510.402,530,900
Mar 08, 202310.3910.6210.3810.5710.422,230,000
Mar 07, 202310.8410.8710.4010.4310.282,908,600
Mar 06, 202310.8610.9710.7510.8810.731,767,300
Mar 03, 202310.7011.0410.6510.9510.802,762,900
Mar 02, 202310.8910.9510.6410.8710.722,173,800
Mar 01, 202310.4610.7710.4510.7110.562,340,000
Feb 28, 202310.6710.6910.4210.4610.312,646,400
Feb 27, 202310.4810.7110.4210.5610.412,430,100
Feb 27, 20230.048 Dividend
Feb 24, 202310.1110.609.9910.5710.373,311,600
Feb 23, 202310.2510.4310.0210.1910.002,811,100
Feb 22, 202310.1310.209.8710.039.841,957,200
Feb 21, 202310.1910.3010.0710.159.962,215,700
Feb 17, 202310.4910.4910.1910.1910.002,974,300
Feb 16, 202310.7110.7910.6010.6010.402,787,400
Feb 15, 202310.9110.9210.5710.7510.552,121,400
Feb 14, 202310.8111.0210.7311.0010.801,450,400
Feb 13, 202310.7511.0410.7310.9110.712,353,700
Feb 10, 202310.8010.9010.7210.8310.632,008,100
Feb 09, 202310.8010.8710.6010.6510.451,990,000
Feb 08, 202310.9211.0410.7510.8410.642,009,400
Feb 07, 202310.6510.8910.5510.8610.661,874,400
Feb 06, 202310.6110.6810.4710.5910.392,137,600
Feb 03, 202310.4210.7010.4110.6010.401,867,400
Feb 02, 202310.7610.8310.2710.3810.192,722,400
Feb 01, 202311.0911.0910.5210.7710.574,539,100
Jan 31, 202311.1211.1910.9711.0910.882,473,100
Jan 30, 202311.1511.3711.0911.1110.902,732,600
Jan 30, 20230.048 Dividend
Jan 27, 202311.2111.4411.1711.3711.112,960,100
Jan 26, 202311.2011.2010.8411.1810.9310,976,900
Jan 25, 202311.1211.1210.9111.0810.831,845,700
Jan 24, 202311.4011.4011.1611.1710.921,460,100
Jan 23, 202311.2511.4011.2311.4011.141,522,100
Jan 20, 202311.1511.2411.0511.1610.911,209,400
Jan 19, 202310.8711.2610.8611.1010.852,171,100
Jan 18, 202310.9811.4110.9210.9210.675,316,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...