Canada markets closed

Whitecap Resources Inc. (WCP.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
9.37-0.01 (-0.11%)
At close: 04:00PM EST
Time Period:
Dec 03, 2022 - Dec 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 20239.409.539.349.379.372,087,600
Nov 30, 20239.509.579.279.389.383,858,900
Nov 29, 20239.429.479.309.439.431,531,000
Nov 29, 20230.061 Dividend
Nov 28, 20239.439.529.349.359.291,957,600
Nov 27, 20239.559.589.399.429.361,809,000
Nov 24, 20239.579.629.529.609.54853,600
Nov 23, 20239.509.589.479.589.52403,500
Nov 22, 20239.509.629.409.549.482,154,000
Nov 21, 20239.709.719.579.649.581,689,900
Nov 20, 20239.809.809.659.699.631,858,400
Nov 17, 20239.659.709.569.669.601,632,400
Nov 16, 20239.619.639.309.539.473,045,400
Nov 15, 20239.759.789.619.669.602,593,200
Nov 14, 20239.819.969.729.739.673,709,300
Nov 13, 20239.799.899.719.769.705,975,300
Nov 10, 20239.819.839.709.769.706,524,500
Nov 09, 20239.849.919.679.689.629,557,000
Nov 08, 20239.9210.019.689.749.682,828,600
Nov 07, 202310.1910.239.919.969.904,355,600
Nov 06, 202310.7310.7710.3710.4010.332,398,400
Nov 03, 202310.8310.9110.6610.6610.592,000,800
Nov 02, 202310.7210.8410.6110.8010.732,679,300
Nov 01, 202310.8210.8210.6510.7110.641,743,800
Oct 31, 202310.7110.8810.5910.7110.643,762,200
Oct 30, 202310.6610.7610.5610.6510.582,636,500
Oct 30, 20230.061 Dividend
Oct 27, 202310.7510.7910.5110.7110.582,827,300
Oct 26, 202311.0211.0510.4310.7110.586,154,700
Oct 25, 202311.0711.2611.0011.2411.102,668,400
Oct 24, 202311.1311.1810.9811.0510.922,080,300
Oct 23, 202311.1211.2911.0511.0910.952,007,800
Oct 20, 202311.2611.3311.1511.2211.081,866,400
Oct 19, 202311.2011.3511.0711.3011.162,860,100
Oct 18, 202311.3111.3211.2011.2211.081,628,400
Oct 17, 202311.1511.3311.1511.2311.092,378,800
Oct 16, 202311.1511.2211.0011.2011.061,596,700
Oct 13, 202311.1111.1510.9911.0910.952,334,400
Oct 12, 202311.1311.1410.8110.9210.792,297,000
Oct 11, 202310.9011.0510.8311.0310.902,009,600
Oct 10, 202311.2311.2410.9911.0010.872,092,600
Oct 06, 202310.8610.9110.6310.8310.701,408,000
Oct 05, 202310.6010.9210.5910.7610.631,355,900
Oct 04, 202310.8510.8510.5810.6810.552,537,700
Oct 03, 202310.9211.1410.9211.0310.901,401,900
Oct 02, 202311.4811.4810.9411.0010.872,467,100
Sept 29, 202311.6611.6911.4511.4711.332,533,900
Sept 28, 202311.7011.7911.5311.6411.501,453,100
Sept 28, 20230.048 Dividend
Sept 27, 202311.6411.8311.5611.8011.612,648,800
Sept 26, 202311.4611.5811.3911.5011.311,424,600
Sept 25, 202311.3511.5711.3211.5211.331,880,400
Sept 22, 202311.3911.4511.2811.3411.161,216,100
Sept 21, 202311.5311.5511.2811.3111.131,247,200
Sept 20, 202311.5311.7211.4711.4811.291,407,100
Sept 19, 202311.7911.8411.4811.5811.392,071,400
Sept 18, 202311.9011.9111.6911.7211.531,450,200
Sept 15, 202311.7511.8711.7011.8411.653,463,600
Sept 14, 202311.7611.8011.6811.7911.602,429,000
Sept 13, 202311.7011.7111.4911.6311.442,612,300
Sept 12, 202311.6611.7711.5911.6911.501,229,200
Sept 11, 202311.6611.7211.4611.5511.361,481,600
Sept 08, 202311.7011.7411.5911.6211.432,260,900
Sept 07, 202311.6011.6911.5611.6211.431,099,900
Sept 06, 202311.6611.7011.5411.6411.452,051,600
Sept 05, 202311.6511.8411.6311.6711.482,788,400
Sept 01, 202311.2411.5911.2411.5811.393,923,400
Aug 31, 202311.0811.1211.0111.0510.872,762,100
Aug 30, 202311.0811.1010.9811.0310.851,364,200
Aug 30, 20230.048 Dividend
Aug 29, 202310.9111.0810.8711.0410.811,746,900
Aug 28, 202310.8110.9910.8010.9110.69923,600
Aug 25, 202310.7610.8710.7110.7710.551,066,800
Aug 24, 202310.6910.8210.6010.6410.421,263,800
Aug 23, 202310.7510.8510.6010.7410.521,052,000
Aug 22, 202310.8611.0010.8610.8810.66892,700
Aug 21, 202311.0811.1210.8710.8810.661,301,100
Aug 18, 202310.8611.0010.8310.9810.761,573,400
Aug 17, 202310.8911.0210.8510.9310.711,562,000
Aug 16, 202310.7510.9610.7510.7710.551,982,400
Aug 15, 202310.9010.9110.6710.7610.542,376,400
Aug 14, 202311.1311.1310.9811.0210.791,793,500
Aug 11, 202311.0011.2310.9811.1710.941,764,500
Aug 10, 202311.1311.1911.0211.0510.821,731,800
Aug 09, 202311.0011.2511.0011.1410.913,622,100
Aug 08, 202310.6910.9910.6410.9810.762,282,000
Aug 04, 202310.8110.9110.7410.8310.611,937,600
Aug 03, 202310.6110.8210.5310.7810.561,869,400
Aug 02, 202310.6010.7110.4810.5610.343,525,400
Aug 01, 202310.4810.6210.4210.6110.391,407,200
Jul 31, 202310.6010.6710.5110.5310.312,064,300
Jul 28, 202310.3710.6010.2610.5810.361,837,200
Jul 28, 20230.048 Dividend
Jul 27, 202310.5210.6310.3710.3710.111,870,700
Jul 26, 202310.1210.4410.1010.4110.151,708,800
Jul 25, 202310.2310.3510.2010.219.951,235,500
Jul 24, 202310.1510.2910.1410.2610.001,534,400
Jul 21, 202310.0510.1210.0010.119.861,080,800
Jul 20, 202310.0710.149.9310.019.761,047,500
Jul 19, 202310.0210.199.939.969.711,168,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...