Mail

WCP.TO - Whitecap Resources Inc.

Toronto - Toronto Real Time Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 02, 2023	9.50	9.75	9.50	9.70	9.70	1,626,800
Jun 01, 2023	9.29	9.51	9.19	9.34	9.34	2,861,600
May 31, 2023	9.40	9.47	9.26	9.29	9.29	2,547,300
May 30, 2023	9.48	9.55	9.35	9.55	9.55	1,979,600
May 30, 2023	0.048 Dividend
May 29, 2023	9.60	9.81	9.59	9.73	9.68	424,200
May 26, 2023	9.72	9.76	9.52	9.65	9.60	1,366,900
May 25, 2023	9.89	9.91	9.64	9.64	9.59	1,759,600
May 24, 2023	10.29	10.29	9.96	10.05	10.00	1,726,800
May 23, 2023	10.17	10.36	10.12	10.27	10.22	1,381,800
May 19, 2023	10.13	10.17	10.02	10.10	10.05	1,125,300
May 18, 2023	9.93	10.06	9.82	10.05	10.00	899,500
May 17, 2023	9.90	10.02	9.79	9.99	9.94	1,200,700
May 16, 2023	10.04	10.12	9.79	9.83	9.78	1,103,500
May 15, 2023	9.94	10.09	9.89	10.08	10.03	982,500
May 12, 2023	9.96	10.02	9.82	9.89	9.84	1,169,100
May 11, 2023	9.93	9.98	9.83	9.87	9.82	1,386,300
May 10, 2023	10.21	10.22	9.93	10.03	9.98	1,323,200
May 09, 2023	10.02	10.24	9.96	10.18	10.13	1,067,800
May 08, 2023	10.31	10.39	10.07	10.11	10.06	1,624,800
May 05, 2023	10.10	10.25	10.08	10.15	10.10	1,443,700
May 04, 2023	9.87	9.92	9.75	9.86	9.81	2,301,000
May 03, 2023	9.83	9.95	9.75	9.86	9.81	1,999,700
May 02, 2023	10.34	10.35	9.94	10.00	9.95	2,805,500
May 01, 2023	10.57	10.77	10.43	10.46	10.41	1,919,800
Apr 28, 2023	10.62	10.80	10.47	10.68	10.63	2,096,400
Apr 27, 2023	10.52	10.64	10.41	10.53	10.48	1,558,400
Apr 27, 2023	0.048 Dividend
Apr 26, 2023	10.63	10.69	10.42	10.48	10.38	1,691,800
Apr 25, 2023	10.85	10.87	10.66	10.69	10.59	1,031,900
Apr 24, 2023	10.72	10.99	10.68	10.95	10.85	1,644,500
Apr 21, 2023	10.73	10.77	10.64	10.72	10.62	1,279,800
Apr 20, 2023	10.78	10.81	10.58	10.66	10.56	1,531,300
Apr 19, 2023	10.85	10.97	10.75	10.94	10.84	969,400
Apr 18, 2023	11.04	11.10	10.96	11.01	10.91	1,240,000
Apr 17, 2023	11.01	11.12	10.97	11.01	10.91	1,358,700
Apr 14, 2023	10.96	11.16	10.96	11.03	10.93	1,424,000
Apr 13, 2023	10.90	11.03	10.85	10.95	10.85	1,602,000
Apr 12, 2023	10.89	11.03	10.86	10.91	10.81	1,442,400
Apr 11, 2023	10.89	10.99	10.82	10.88	10.78	1,232,400
Apr 10, 2023	10.79	10.91	10.75	10.80	10.70	1,440,900
Apr 06, 2023	10.81	10.93	10.68	10.75	10.65	1,127,100
Apr 05, 2023	10.64	10.90	10.58	10.81	10.71	1,848,300
Apr 04, 2023	11.05	11.12	10.62	10.66	10.56	3,218,300
Apr 03, 2023	10.90	11.10	10.81	11.05	10.95	4,281,400
Mar 31, 2023	10.46	10.55	10.39	10.45	10.35	1,159,500
Mar 30, 2023	10.60	10.64	10.39	10.43	10.33	1,078,800
Mar 30, 2023	0.048 Dividend
Mar 29, 2023	10.60	10.71	10.46	10.52	10.37	2,097,300
Mar 28, 2023	10.33	10.50	10.26	10.49	10.34	1,385,300
Mar 27, 2023	10.26	10.40	10.05	10.37	10.22	2,469,800
Mar 24, 2023	9.87	10.24	9.75	10.15	10.01	2,212,100
Mar 23, 2023	10.26	10.43	10.02	10.11	9.97	2,556,500
Mar 22, 2023	10.21	10.44	10.13	10.19	10.05	1,955,400
Mar 21, 2023	9.90	10.23	9.83	10.17	10.03	2,291,900
Mar 20, 2023	9.46	9.73	9.38	9.72	9.58	3,260,100
Mar 17, 2023	9.66	9.72	9.21	9.52	9.39	4,513,200
Mar 16, 2023	9.41	9.75	9.22	9.64	9.50	3,923,500
Mar 15, 2023	9.70	9.81	9.14	9.62	9.49	5,869,200
Mar 14, 2023	10.10	10.51	9.97	10.19	10.05	2,219,400
Mar 13, 2023	10.09	10.36	9.90	10.12	9.98	2,627,900
Mar 10, 2023	10.54	10.68	10.37	10.40	10.25	2,181,800
Mar 09, 2023	10.61	10.87	10.49	10.55	10.40	2,530,900
Mar 08, 2023	10.39	10.62	10.38	10.57	10.42	2,230,000
Mar 07, 2023	10.84	10.87	10.40	10.43	10.28	2,908,600
Mar 06, 2023	10.86	10.97	10.75	10.88	10.73	1,767,300
Mar 03, 2023	10.70	11.04	10.65	10.95	10.80	2,762,900
Mar 02, 2023	10.89	10.95	10.64	10.87	10.72	2,173,800
Mar 01, 2023	10.46	10.77	10.45	10.71	10.56	2,340,000
Feb 28, 2023	10.67	10.69	10.42	10.46	10.31	2,646,400
Feb 27, 2023	10.48	10.71	10.42	10.56	10.41	2,430,100
Feb 27, 2023	0.048 Dividend
Feb 24, 2023	10.11	10.60	9.99	10.57	10.37	3,311,600
Feb 23, 2023	10.25	10.43	10.02	10.19	10.00	2,811,100
Feb 22, 2023	10.13	10.20	9.87	10.03	9.84	1,957,200
Feb 21, 2023	10.19	10.30	10.07	10.15	9.96	2,215,700
Feb 17, 2023	10.49	10.49	10.19	10.19	10.00	2,974,300
Feb 16, 2023	10.71	10.79	10.60	10.60	10.40	2,787,400
Feb 15, 2023	10.91	10.92	10.57	10.75	10.55	2,121,400
Feb 14, 2023	10.81	11.02	10.73	11.00	10.80	1,450,400
Feb 13, 2023	10.75	11.04	10.73	10.91	10.71	2,353,700
Feb 10, 2023	10.80	10.90	10.72	10.83	10.63	2,008,100
Feb 09, 2023	10.80	10.87	10.60	10.65	10.45	1,990,000
Feb 08, 2023	10.92	11.04	10.75	10.84	10.64	2,009,400
Feb 07, 2023	10.65	10.89	10.55	10.86	10.66	1,874,400
Feb 06, 2023	10.61	10.68	10.47	10.59	10.39	2,137,600
Feb 03, 2023	10.42	10.70	10.41	10.60	10.40	1,867,400
Feb 02, 2023	10.76	10.83	10.27	10.38	10.19	2,722,400
Feb 01, 2023	11.09	11.09	10.52	10.77	10.57	4,539,100
Jan 31, 2023	11.12	11.19	10.97	11.09	10.88	2,473,100
Jan 30, 2023	11.15	11.37	11.09	11.11	10.90	2,732,600
Jan 30, 2023	0.048 Dividend
Jan 27, 2023	11.21	11.44	11.17	11.37	11.11	2,960,100
Jan 26, 2023	11.20	11.20	10.84	11.18	10.93	10,976,900
Jan 25, 2023	11.12	11.12	10.91	11.08	10.83	1,845,700
Jan 24, 2023	11.40	11.40	11.16	11.17	10.92	1,460,100
Jan 23, 2023	11.25	11.40	11.23	11.40	11.14	1,522,100
Jan 20, 2023	11.15	11.24	11.05	11.16	10.91	1,209,400
Jan 19, 2023	10.87	11.26	10.86	11.10	10.85	2,171,100
Jan 18, 2023	10.98	11.41	10.92	10.92	10.67	5,316,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...