Whitecap Resources Inc. (WCP.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2022 | 10.37 | 10.47 | 9.86 | 10.04 | 10.04 | 5,500,800 |
| May 19, 2022 | 10.06 | 10.36 | 10.02 | 10.27 | 10.27 | 6,167,300 |
| May 18, 2022 | 10.65 | 10.73 | 10.24 | 10.33 | 10.33 | 2,092,500 |
| May 17, 2022 | 10.60 | 10.75 | 10.51 | 10.57 | 10.57 | 3,100,400 |
| May 16, 2022 | 10.25 | 10.57 | 10.24 | 10.41 | 10.41 | 3,036,000 |
| May 13, 2022 | 9.92 | 10.25 | 9.89 | 10.17 | 10.17 | 2,902,700 |
| May 12, 2022 | 9.81 | 9.94 | 9.55 | 9.66 | 9.66 | 3,762,100 |
| May 11, 2022 | 9.75 | 10.23 | 9.72 | 9.90 | 9.90 | 4,298,700 |
| May 10, 2022 | 9.80 | 10.13 | 9.38 | 9.52 | 9.52 | 5,939,000 |
| May 09, 2022 | 10.45 | 10.50 | 9.60 | 9.67 | 9.67 | 7,112,000 |
| May 06, 2022 | 10.67 | 10.85 | 10.43 | 10.85 | 10.85 | 3,380,500 |
| May 05, 2022 | 10.84 | 10.91 | 10.30 | 10.60 | 10.60 | 4,235,500 |
| May 04, 2022 | 10.75 | 10.88 | 10.53 | 10.77 | 10.77 | 5,058,100 |
| May 03, 2022 | 10.31 | 10.53 | 10.16 | 10.40 | 10.40 | 4,581,000 |
| May 02, 2022 | 10.23 | 10.39 | 9.97 | 10.30 | 10.30 | 3,476,800 |
| Apr 29, 2022 | 10.94 | 10.98 | 10.43 | 10.53 | 10.53 | 3,702,300 |
| Apr 28, 2022 | 11.00 | 11.04 | 10.14 | 10.86 | 10.86 | 6,414,400 |
| Apr 28, 2022 | 0.03 Dividend | |||||
| Apr 27, 2022 | 10.21 | 10.69 | 9.94 | 10.65 | 10.62 | 3,699,500 |
| Apr 26, 2022 | 10.16 | 10.57 | 10.04 | 10.04 | 10.01 | 4,074,600 |
| Apr 25, 2022 | 10.00 | 10.08 | 9.61 | 10.00 | 9.97 | 4,321,800 |
| Apr 22, 2022 | 10.62 | 10.83 | 10.41 | 10.49 | 10.46 | 2,439,400 |
| Apr 21, 2022 | 11.25 | 11.31 | 10.70 | 10.75 | 10.72 | 3,414,500 |
| Apr 20, 2022 | 11.11 | 11.26 | 10.92 | 11.19 | 11.16 | 2,652,500 |
| Apr 19, 2022 | 11.10 | 11.22 | 10.93 | 11.01 | 10.98 | 2,428,000 |
| Apr 18, 2022 | 11.05 | 11.46 | 11.00 | 11.28 | 11.25 | 6,122,200 |
| Apr 14, 2022 | 10.71 | 10.97 | 10.68 | 10.86 | 10.83 | 2,925,700 |
| Apr 13, 2022 | 10.53 | 10.90 | 10.53 | 10.78 | 10.75 | 2,996,700 |
| Apr 12, 2022 | 10.25 | 10.59 | 10.21 | 10.52 | 10.49 | 3,951,200 |
| Apr 11, 2022 | 10.21 | 10.30 | 10.02 | 10.05 | 10.02 | 4,539,900 |
| Apr 08, 2022 | 10.13 | 10.43 | 10.06 | 10.38 | 10.35 | 2,402,400 |
| Apr 07, 2022 | 9.92 | 10.16 | 9.85 | 10.14 | 10.11 | 2,532,800 |
| Apr 06, 2022 | 10.44 | 10.45 | 9.81 | 9.84 | 9.81 | 4,157,700 |
| Apr 05, 2022 | 10.52 | 10.68 | 10.33 | 10.36 | 10.33 | 2,958,500 |
| Apr 04, 2022 | 10.65 | 10.69 | 10.30 | 10.42 | 10.39 | 23,694,400 |
| Apr 01, 2022 | 10.26 | 10.58 | 10.22 | 10.47 | 10.44 | 3,688,800 |
| Mar 31, 2022 | 10.35 | 10.55 | 10.26 | 10.34 | 10.31 | 2,919,900 |
| Mar 30, 2022 | 10.75 | 10.86 | 10.42 | 10.49 | 10.46 | 2,357,900 |
| Mar 30, 2022 | 0.03 Dividend | |||||
| Mar 29, 2022 | 10.25 | 10.57 | 10.07 | 10.54 | 10.48 | 4,621,800 |
| Mar 28, 2022 | 10.50 | 10.70 | 10.47 | 10.54 | 10.48 | 2,087,100 |
| Mar 25, 2022 | 10.39 | 10.90 | 10.35 | 10.84 | 10.78 | 4,691,400 |
| Mar 24, 2022 | 10.45 | 10.56 | 10.36 | 10.45 | 10.39 | 2,374,900 |
| Mar 23, 2022 | 10.35 | 10.64 | 10.31 | 10.43 | 10.37 | 4,738,400 |
| Mar 22, 2022 | 10.25 | 10.33 | 10.04 | 10.12 | 10.06 | 3,622,500 |
| Mar 21, 2022 | 9.90 | 10.24 | 9.78 | 10.21 | 10.15 | 4,237,000 |
| Mar 18, 2022 | 9.69 | 9.88 | 9.60 | 9.62 | 9.57 | 3,994,500 |
| Mar 17, 2022 | 9.55 | 9.74 | 9.51 | 9.72 | 9.67 | 2,699,200 |
| Mar 16, 2022 | 9.40 | 9.51 | 9.14 | 9.26 | 9.21 | 3,774,800 |
| Mar 15, 2022 | 8.66 | 9.29 | 8.54 | 9.25 | 9.20 | 6,405,500 |
| Mar 14, 2022 | 9.74 | 9.75 | 9.21 | 9.41 | 9.36 | 3,894,300 |
| Mar 11, 2022 | 9.80 | 10.04 | 9.79 | 9.90 | 9.84 | 4,626,800 |
| Mar 10, 2022 | 9.98 | 10.07 | 9.84 | 9.89 | 9.83 | 2,819,100 |
| Mar 09, 2022 | 9.92 | 10.21 | 9.71 | 9.86 | 9.80 | 7,796,700 |
| Mar 08, 2022 | 10.29 | 10.57 | 10.10 | 10.26 | 10.20 | 7,183,700 |
| Mar 07, 2022 | 10.06 | 10.48 | 9.92 | 10.15 | 10.09 | 7,704,600 |
| Mar 04, 2022 | 9.68 | 9.99 | 9.60 | 9.99 | 9.93 | 4,412,300 |
| Mar 03, 2022 | 9.81 | 9.85 | 9.49 | 9.54 | 9.49 | 3,902,200 |
| Mar 02, 2022 | 10.03 | 10.11 | 9.81 | 9.85 | 9.79 | 3,104,200 |
| Mar 01, 2022 | 9.85 | 10.03 | 9.71 | 9.87 | 9.81 | 4,500,900 |
| Feb 28, 2022 | 9.45 | 9.68 | 9.38 | 9.67 | 9.62 | 5,776,100 |
| Feb 25, 2022 | 9.28 | 9.38 | 9.20 | 9.35 | 9.30 | 3,402,800 |
| Feb 25, 2022 | 0.023 Dividend | |||||
| Feb 24, 2022 | 9.49 | 9.57 | 9.05 | 9.28 | 9.20 | 3,570,000 |
| Feb 23, 2022 | 9.15 | 9.41 | 9.14 | 9.25 | 9.17 | 3,072,200 |
| Feb 22, 2022 | 9.41 | 9.43 | 9.00 | 9.13 | 9.06 | 3,127,300 |
| Feb 18, 2022 | 9.23 | 9.24 | 9.05 | 9.13 | 9.06 | 2,749,400 |
| Feb 17, 2022 | 9.34 | 9.46 | 9.25 | 9.37 | 9.29 | 1,859,700 |
| Feb 16, 2022 | 9.51 | 9.66 | 9.33 | 9.38 | 9.30 | 3,903,900 |
| Feb 15, 2022 | 9.00 | 9.45 | 8.95 | 9.44 | 9.36 | 4,850,700 |
| Feb 14, 2022 | 9.43 | 9.45 | 9.14 | 9.23 | 9.16 | 3,186,100 |
| Feb 11, 2022 | 9.25 | 9.38 | 9.19 | 9.36 | 9.28 | 3,430,700 |
| Feb 10, 2022 | 8.97 | 9.25 | 8.97 | 9.15 | 9.08 | 2,958,400 |
| Feb 09, 2022 | 8.64 | 9.07 | 8.63 | 9.02 | 8.95 | 4,853,600 |
| Feb 08, 2022 | 8.91 | 8.92 | 8.52 | 8.54 | 8.47 | 7,086,200 |
| Feb 07, 2022 | 9.10 | 9.12 | 8.96 | 9.00 | 8.93 | 2,774,800 |
| Feb 04, 2022 | 9.25 | 9.44 | 9.11 | 9.12 | 9.05 | 3,853,400 |
| Feb 03, 2022 | 9.11 | 9.19 | 9.00 | 9.12 | 9.05 | 3,696,000 |
| Feb 02, 2022 | 9.22 | 9.35 | 9.06 | 9.24 | 9.16 | 3,223,500 |
| Feb 01, 2022 | 8.95 | 9.16 | 8.85 | 9.12 | 9.05 | 3,581,900 |
| Jan 31, 2022 | 8.97 | 9.06 | 8.86 | 8.97 | 8.90 | 3,889,300 |
| Jan 28, 2022 | 8.85 | 8.98 | 8.78 | 8.91 | 8.84 | 2,968,500 |
| Jan 28, 2022 | 0.023 Dividend | |||||
| Jan 27, 2022 | 8.80 | 9.12 | 8.67 | 8.77 | 8.68 | 4,683,100 |
| Jan 26, 2022 | 8.82 | 8.84 | 8.46 | 8.61 | 8.52 | 3,235,000 |
| Jan 25, 2022 | 8.22 | 8.52 | 8.07 | 8.52 | 8.43 | 3,203,900 |
| Jan 24, 2022 | 8.00 | 8.25 | 7.80 | 8.21 | 8.12 | 3,877,700 |
| Jan 21, 2022 | 8.41 | 8.46 | 8.18 | 8.33 | 8.24 | 3,944,500 |
| Jan 20, 2022 | 8.73 | 8.83 | 8.63 | 8.63 | 8.54 | 3,365,200 |
| Jan 19, 2022 | 8.98 | 8.99 | 8.67 | 8.76 | 8.67 | 2,798,400 |
| Jan 18, 2022 | 9.12 | 9.19 | 8.69 | 8.83 | 8.74 | 4,345,600 |
| Jan 17, 2022 | 8.78 | 9.03 | 8.75 | 8.95 | 8.85 | 2,349,300 |
| Jan 14, 2022 | 8.43 | 8.76 | 8.41 | 8.73 | 8.64 | 4,691,100 |
| Jan 13, 2022 | 8.60 | 8.65 | 8.36 | 8.39 | 8.30 | 2,974,600 |
| Jan 12, 2022 | 8.46 | 8.67 | 8.45 | 8.60 | 8.51 | 5,284,000 |
| Jan 11, 2022 | 8.10 | 8.44 | 8.10 | 8.39 | 8.30 | 5,142,100 |
| Jan 10, 2022 | 8.03 | 8.08 | 7.87 | 7.99 | 7.90 | 2,531,700 |
| Jan 07, 2022 | 8.01 | 8.04 | 7.84 | 7.94 | 7.85 | 3,550,600 |
| Jan 06, 2022 | 7.96 | 8.05 | 7.77 | 7.95 | 7.86 | 3,036,300 |
| Jan 05, 2022 | 7.80 | 7.99 | 7.67 | 7.72 | 7.64 | 3,436,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
