Canada markets close in 1 hour 22 minutes

Whitecap Resources Inc. (WCP.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
7.68-0.16 (-2.04%)
As of 2:38PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 27, 20217.757.837.667.687.682,012,547
Oct. 26, 20217.997.997.827.847.843,876,700
Oct. 25, 20217.758.007.727.967.966,251,200
Oct. 22, 20217.557.617.477.617.611,789,500
Oct. 21, 20217.607.637.417.497.492,473,600
Oct. 20, 20217.457.697.367.667.662,117,300
Oct. 19, 20217.617.637.467.537.534,322,300
Oct. 18, 20217.797.817.467.567.564,059,800
Oct. 15, 20217.817.917.647.667.664,919,600
Oct. 14, 20217.617.867.617.717.715,388,600
Oct. 13, 20217.387.487.237.457.452,918,200
Oct. 12, 20217.607.687.427.457.454,566,000
Oct. 08, 20217.537.637.477.537.532,956,700
Oct. 07, 20217.327.497.257.467.463,141,800
Oct. 06, 20217.237.497.087.327.325,524,300
Oct. 05, 20217.397.427.177.267.266,160,800
Oct. 04, 20217.187.327.137.247.245,053,600
Oct. 01, 20217.067.106.987.067.062,760,200
Sep. 30, 20216.937.076.737.017.014,226,500
Sep. 29, 20216.927.006.756.896.895,287,300
Sep. 28, 20217.107.116.736.956.957,718,800
Sep. 28, 20210.016 Dividend
Sep. 27, 20216.827.096.776.906.887,058,300
Sep. 24, 20215.936.505.886.446.437,163,300
Sep. 23, 20215.725.915.705.895.881,991,700
Sep. 22, 20215.605.755.595.695.682,402,900
Sep. 21, 20215.505.565.405.505.491,846,800
Sep. 20, 20215.485.575.365.435.422,020,700
Sep. 17, 20215.775.825.655.685.673,616,400
Sep. 16, 20215.905.905.755.835.821,583,100
Sep. 15, 20215.855.915.815.915.902,410,400
Sep. 14, 20215.795.855.695.745.732,711,100
Sep. 13, 20215.535.775.525.755.742,957,600
Sep. 10, 20215.415.485.335.475.461,959,800
Sep. 09, 20215.325.435.235.345.331,163,500
Sep. 08, 20215.535.545.335.345.332,498,700
Sep. 07, 20215.505.595.465.475.461,185,500
Sep. 03, 20215.555.575.435.545.531,484,000
Sep. 02, 20215.405.575.395.545.531,935,800
Sep. 01, 20215.385.425.335.345.33933,500
Aug. 31, 20215.315.445.295.415.401,483,500
Aug. 30, 20215.415.455.355.395.381,103,500
Aug. 30, 20210.016 Dividend
Aug. 27, 20215.325.495.315.455.421,720,500
Aug. 26, 20215.205.295.165.235.201,739,100
Aug. 25, 20215.265.295.205.275.241,386,500
Aug. 24, 20215.225.275.175.235.201,555,000
Aug. 23, 20215.095.165.055.145.111,431,000
Aug. 20, 20214.784.944.784.894.861,344,000
Aug. 19, 20214.784.884.694.844.813,207,500
Aug. 18, 20215.085.124.984.984.951,914,600
Aug. 17, 20215.105.165.055.085.051,648,000
Aug. 16, 20215.185.205.085.125.091,681,600
Aug. 13, 20215.435.445.285.295.261,093,200
Aug. 12, 20215.505.535.385.435.401,283,000
Aug. 11, 20215.415.535.415.505.471,179,700
Aug. 10, 20215.265.505.265.485.451,542,900
Aug. 09, 20215.255.275.135.235.202,057,200
Aug. 06, 20215.475.475.345.405.371,475,600
Aug. 05, 20215.385.465.355.395.361,325,700
Aug. 04, 20215.555.565.325.345.312,856,500
Aug. 03, 20215.555.755.495.675.642,074,300
Jul. 30, 20215.695.725.575.715.682,497,900
Jul. 29, 20215.805.805.605.755.722,105,900
Jul. 29, 20210.016 Dividend
Jul. 28, 20215.625.735.545.665.611,457,900
Jul. 27, 20215.715.715.545.595.541,624,800
Jul. 26, 20215.605.775.585.705.651,420,300
Jul. 23, 20215.645.645.485.595.541,679,100
Jul. 22, 20215.605.615.465.585.541,225,100
Jul. 21, 20215.545.625.475.575.532,404,000
Jul. 20, 20215.285.515.255.385.342,670,600
Jul. 19, 20215.275.415.215.295.253,857,300
Jul. 16, 20215.845.885.615.635.582,254,400
Jul. 15, 20215.905.985.785.805.752,390,600
Jul. 14, 20216.146.215.925.945.892,491,200
Jul. 13, 20216.116.176.036.156.101,437,900
Jul. 12, 20216.156.186.046.116.061,539,000
Jul. 09, 20216.266.276.136.226.171,829,700
Jul. 08, 20216.006.205.896.166.114,183,900
Jul. 07, 20216.426.466.066.116.065,142,700
Jul. 06, 20216.506.526.296.406.352,895,700
Jul. 05, 20216.326.556.236.546.492,574,100
Jul. 02, 20216.246.326.166.316.263,095,800
Jun. 30, 20216.206.266.156.166.112,456,800
Jun. 29, 20216.246.326.146.186.132,200,500
Jun. 29, 20210.016 Dividend
Jun. 28, 20216.356.376.176.226.152,299,600
Jun. 25, 20216.366.386.226.376.303,455,700
Jun. 24, 20216.426.426.266.326.252,515,400
Jun. 23, 20216.396.466.356.416.343,072,700
Jun. 22, 20216.376.376.256.276.202,239,000
Jun. 21, 20216.086.426.086.386.312,876,700
Jun. 18, 20216.056.215.986.015.9511,034,000
Jun. 17, 20216.386.396.076.166.094,023,900
Jun. 16, 20216.506.506.336.406.332,852,100
Jun. 15, 20216.446.546.406.506.432,531,100
Jun. 14, 20216.476.556.326.386.316,742,400
Jun. 11, 20216.406.466.296.416.342,495,900
Jun. 10, 20216.356.416.216.326.252,293,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...