Canada markets closed

Whitecap Resources Inc. (WCP.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
10.60+0.22 (+2.12%)
At close: 03:59PM EST
Time Period:
Feb 05, 2022 - Feb 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 202310.4210.7010.4110.6010.601,867,400
Feb 02, 202310.7610.8310.2710.3810.382,722,400
Feb 01, 202311.0911.0910.5210.7710.774,539,100
Jan 31, 202311.1211.1910.9711.0911.092,473,100
Jan 30, 202311.1511.3711.0911.1111.112,732,600
Jan 30, 20230.048 Dividend
Jan 27, 202311.2111.4411.1711.3711.322,960,100
Jan 26, 202311.2011.2010.8411.1811.1310,976,900
Jan 25, 202311.1211.1210.9111.0811.031,845,700
Jan 24, 202311.4011.4011.1611.1711.121,460,100
Jan 23, 202311.2511.4011.2311.4011.351,522,100
Jan 20, 202311.1511.2411.0511.1611.111,209,400
Jan 19, 202310.8711.2610.8611.1011.052,171,100
Jan 18, 202310.9811.4110.9210.9210.875,316,700
Jan 17, 202310.8510.9610.7510.8910.841,407,700
Jan 16, 202310.5510.7710.5510.7410.691,032,000
Jan 13, 202310.6110.7210.4210.6510.611,142,700
Jan 12, 202310.5010.6410.3210.6110.572,445,300
Jan 11, 202310.3710.4210.2010.2910.252,274,000
Jan 10, 202310.3110.4010.0210.2710.231,835,600
Jan 09, 202310.2710.4110.1610.3110.271,874,300
Jan 06, 20239.9210.089.7810.0710.031,628,200
Jan 05, 20239.749.919.639.789.742,290,800
Jan 04, 20239.849.989.709.749.702,083,000
Jan 03, 202310.6710.679.9210.019.972,129,800
Dec 30, 202210.4510.8010.4210.7410.692,352,200
Dec 29, 202210.3010.5810.2410.5110.471,832,300
Dec 29, 20220.037 Dividend
Dec 28, 202210.5410.5810.2210.4210.342,437,800
Dec 23, 202210.0110.5310.0110.5110.433,080,500
Dec 22, 202210.1410.179.669.909.821,828,000
Dec 21, 202210.2410.289.9110.1210.042,369,300
Dec 20, 20229.679.969.649.849.762,639,300
Dec 19, 20229.909.919.469.689.602,777,500
Dec 16, 20229.609.779.509.689.602,774,800
Dec 15, 20229.799.819.549.789.701,577,800
Dec 14, 20229.859.979.579.879.791,709,300
Dec 13, 20229.839.949.719.819.731,132,900
Dec 12, 20229.589.719.479.639.561,872,900
Dec 09, 20229.559.729.439.559.481,497,200
Dec 08, 20229.969.989.519.559.482,384,600
Dec 07, 202210.0110.169.689.709.622,850,900
Dec 06, 202210.4910.719.9910.029.943,011,700
Dec 05, 202210.9211.1110.5510.6210.542,433,200
Dec 02, 202210.6110.9610.6110.8410.762,360,700
Dec 01, 202210.9010.9710.6310.6710.592,011,800
Nov 30, 202211.0711.1410.6910.7310.653,785,400
Nov 29, 202210.7510.9710.7210.8610.782,210,300
Nov 29, 20220.037 Dividend
Nov 28, 202210.6510.7510.4610.6110.492,486,100
Nov 25, 202210.9010.9010.7910.8510.73925,800
Nov 24, 202210.7910.8710.7510.8510.73550,200
Nov 23, 202210.7610.8810.7110.8410.722,136,000
Nov 22, 202210.7711.0210.6911.0010.881,427,100
Nov 21, 202210.5710.6510.2010.6110.492,485,500
Nov 18, 202210.4510.8910.3310.8410.722,574,300
Nov 17, 202210.7110.7910.4110.7510.632,288,000
Nov 16, 202211.2011.2110.8710.8710.752,449,700
Nov 15, 202211.0911.3510.9411.3211.192,758,700
Nov 14, 202211.2011.4511.0411.0410.922,427,000
Nov 11, 202211.2111.5211.2111.4711.343,248,500
Nov 10, 202210.7011.0910.6511.0710.952,917,000
Nov 09, 202210.8610.9310.4810.5210.402,742,400
Nov 08, 202210.9111.0710.8811.0510.932,937,700
Nov 07, 202211.0011.1210.8910.9410.821,706,300
Nov 04, 202211.1111.3510.7310.9410.823,347,600
Nov 03, 202210.5810.9610.5610.9210.801,933,700
Nov 02, 202210.5910.8310.5310.6810.563,664,600
Nov 01, 202210.7310.8110.6010.6110.491,798,400
Oct 31, 202210.2010.6610.1210.5610.443,455,300
Oct 28, 202210.7010.7210.1710.3210.203,413,700
Oct 28, 20220.037 Dividend
Oct 27, 202210.9110.9410.6010.6510.494,080,100
Oct 26, 202210.4010.7910.3310.7410.583,971,600
Oct 25, 202210.3710.5110.2910.3810.231,850,300
Oct 24, 202210.4010.5410.1210.4210.272,788,800
Oct 21, 202210.2110.4510.1810.4310.282,010,100
Oct 20, 202210.2010.4510.1610.2510.103,414,000
Oct 19, 20229.7410.189.6910.109.953,039,300
Oct 18, 20229.769.849.489.719.572,687,900
Oct 17, 20229.849.969.739.769.622,565,500
Oct 14, 20229.9510.059.619.719.572,727,200
Oct 13, 20229.4110.039.4010.039.882,828,500
Oct 12, 20229.519.689.369.669.522,975,300
Oct 11, 20229.509.739.309.589.444,467,300
Oct 07, 20229.9910.129.869.919.762,751,000
Oct 06, 20229.8210.049.809.969.812,829,500
Oct 05, 20229.679.909.369.879.735,650,700
Oct 04, 20229.509.629.409.609.462,726,700
Oct 03, 20229.119.319.109.259.112,831,400
Sept 30, 20228.658.918.548.748.612,106,100
Sept 29, 20228.758.778.488.758.622,148,800
Sept 28, 20228.448.848.348.838.703,366,500
Sept 28, 20220.037 Dividend
Sept 27, 20228.238.428.108.418.253,500,600
Sept 26, 20228.468.558.008.027.875,744,300
Sept 23, 20228.808.878.468.518.354,815,500
Sept 22, 20229.709.879.129.179.003,617,300
Sept 21, 20229.689.769.429.509.322,266,500
Sept 20, 20229.339.559.269.559.373,827,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...