Canada markets closed

Whitecap Resources Inc. (WCP.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
8.74-0.01 (-0.11%)
At close: 03:59PM EDT
Time Period:
Oct 01, 2021 - Oct 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 20228.658.918.548.748.742,106,100
Sept 29, 20228.758.778.488.758.752,148,800
Sept 28, 20228.448.848.348.838.833,366,500
Sept 28, 20220.037 Dividend
Sept 27, 20228.238.428.108.418.373,500,600
Sept 26, 20228.468.558.008.027.985,744,300
Sept 23, 20228.808.878.468.518.474,815,500
Sept 22, 20229.709.879.129.179.133,617,300
Sept 21, 20229.689.769.429.509.462,266,500
Sept 20, 20229.339.559.269.559.513,827,900
Sept 19, 20228.899.408.869.379.331,892,300
Sept 16, 20229.339.379.109.249.207,716,800
Sept 15, 20229.479.589.329.379.331,320,700
Sept 14, 20229.439.679.369.659.612,384,000
Sept 13, 20229.409.569.299.309.262,390,000
Sept 12, 20229.369.489.309.479.432,435,300
Sept 09, 20229.169.269.069.259.212,177,000
Sept 08, 20228.928.998.758.948.902,530,000
Sept 07, 20228.988.998.688.858.813,764,000
Sept 06, 20229.569.639.239.299.252,820,400
Sept 02, 20229.659.699.359.409.362,175,200
Sept 01, 20229.389.499.189.359.313,475,800
Aug 31, 20229.469.789.389.579.533,262,700
Aug 30, 20229.819.889.579.709.663,587,800
Aug 30, 20220.037 Dividend
Aug 29, 20229.6810.159.6410.069.983,677,300
Aug 26, 20229.709.849.569.629.542,253,400
Aug 25, 20229.799.849.669.699.612,843,700
Aug 24, 20229.609.719.499.689.602,583,200
Aug 23, 20229.429.779.389.559.472,701,300
Aug 22, 20229.019.268.959.259.182,420,000
Aug 19, 20229.229.269.099.189.112,911,400
Aug 18, 20229.109.329.069.299.222,742,600
Aug 17, 20228.798.978.768.958.882,605,500
Aug 16, 20229.099.258.768.788.712,368,400
Aug 15, 20228.819.098.669.038.962,902,200
Aug 12, 20229.189.289.039.269.193,512,400
Aug 11, 20229.059.378.959.309.234,311,100
Aug 10, 20228.758.978.608.878.803,256,500
Aug 09, 20228.858.978.738.778.702,151,200
Aug 08, 20228.578.828.578.778.702,352,700
Aug 05, 20228.428.848.388.668.595,967,600
Aug 04, 20228.958.978.468.518.444,647,200
Aug 03, 20229.589.649.049.048.972,538,400
Aug 02, 20229.569.669.509.519.432,084,100
Jul 29, 20229.709.899.639.799.713,483,300
Jul 28, 20229.759.859.299.509.426,331,000
Jul 28, 20220.037 Dividend
Jul 27, 20229.149.509.109.449.332,263,200
Jul 26, 20229.289.418.989.108.992,388,900
Jul 25, 20228.959.248.949.159.042,148,800
Jul 22, 20229.009.128.808.858.741,472,400
Jul 21, 20228.969.108.818.998.882,536,100
Jul 20, 20229.079.328.899.319.202,873,500
Jul 19, 20228.779.208.749.179.063,377,700
Jul 18, 20228.649.028.608.838.722,874,000
Jul 15, 20228.508.558.318.438.332,352,500
Jul 14, 20228.008.347.728.288.185,250,100
Jul 13, 20228.248.528.188.338.232,142,400
Jul 12, 20228.398.488.118.388.284,056,200
Jul 11, 20228.408.738.388.648.543,358,000
Jul 08, 20228.888.908.448.668.563,431,100
Jul 07, 20228.578.858.468.728.625,412,000
Jul 06, 20228.488.587.708.218.116,821,200
Jul 05, 20228.798.828.208.548.449,609,900
Jul 04, 20229.179.258.309.259.146,902,500
Jun 30, 20229.129.128.578.948.836,940,400
Jun 29, 202210.0510.059.089.129.0111,530,700
Jun 29, 20220.03 Dividend
Jun 28, 20229.509.839.359.759.606,550,900
Jun 27, 20229.219.318.909.229.088,381,100
Jun 24, 20228.669.008.668.768.633,863,600
Jun 23, 20229.459.468.388.468.336,085,800
Jun 22, 20229.189.549.079.359.214,545,500
Jun 21, 202210.1210.259.779.969.814,342,000
Jun 20, 20229.619.819.549.799.641,974,300
Jun 17, 202210.2110.469.449.779.628,973,800
Jun 16, 202210.5710.8010.2410.3910.235,230,200
Jun 15, 202211.3611.5010.8311.0510.883,013,900
Jun 14, 202211.8411.8811.2011.3511.182,854,400
Jun 13, 202211.3611.8511.1211.6311.464,553,200
Jun 10, 202212.0412.2311.8112.0311.852,946,700
Jun 09, 202212.4412.4412.1212.2312.053,984,200
Jun 08, 202212.4112.7112.3312.5412.357,292,200
Jun 07, 202211.8712.2811.8212.2812.105,143,300
Jun 06, 202211.8811.9811.8311.9511.773,719,900
Jun 03, 202211.6411.8311.5311.7511.573,719,200
Jun 02, 202211.3311.8211.2511.6411.475,230,400
Jun 01, 202211.3511.4711.2111.4411.275,477,600
May 31, 202211.4911.5011.1211.2511.089,896,200
May 30, 202211.0811.2711.0711.2311.063,416,600
May 30, 20220.03 Dividend
May 27, 202210.8811.1110.8511.0210.832,796,500
May 26, 202211.0011.0610.7510.9910.804,172,300
May 25, 202210.2911.0010.2510.8510.666,814,300
May 24, 202210.1710.4510.0110.2410.068,624,400
May 20, 202210.3710.479.8610.049.865,500,800
May 19, 202210.0610.3610.0210.2710.096,167,300
May 18, 202210.6510.7310.2410.3310.152,092,500
May 17, 202210.6010.7510.5110.5710.383,100,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...