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

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 01, 2023	9.40	9.53	9.34	9.37	9.37	2,087,600
Nov 30, 2023	9.50	9.57	9.27	9.38	9.38	3,858,900
Nov 29, 2023	9.42	9.47	9.30	9.43	9.43	1,531,000
Nov 29, 2023	0.061 Dividend
Nov 28, 2023	9.43	9.52	9.34	9.35	9.29	1,957,600
Nov 27, 2023	9.55	9.58	9.39	9.42	9.36	1,809,000
Nov 24, 2023	9.57	9.62	9.52	9.60	9.54	853,600
Nov 23, 2023	9.50	9.58	9.47	9.58	9.52	403,500
Nov 22, 2023	9.50	9.62	9.40	9.54	9.48	2,154,000
Nov 21, 2023	9.70	9.71	9.57	9.64	9.58	1,689,900
Nov 20, 2023	9.80	9.80	9.65	9.69	9.63	1,858,400
Nov 17, 2023	9.65	9.70	9.56	9.66	9.60	1,632,400
Nov 16, 2023	9.61	9.63	9.30	9.53	9.47	3,045,400
Nov 15, 2023	9.75	9.78	9.61	9.66	9.60	2,593,200
Nov 14, 2023	9.81	9.96	9.72	9.73	9.67	3,709,300
Nov 13, 2023	9.79	9.89	9.71	9.76	9.70	5,975,300
Nov 10, 2023	9.81	9.83	9.70	9.76	9.70	6,524,500
Nov 09, 2023	9.84	9.91	9.67	9.68	9.62	9,557,000
Nov 08, 2023	9.92	10.01	9.68	9.74	9.68	2,828,600
Nov 07, 2023	10.19	10.23	9.91	9.96	9.90	4,355,600
Nov 06, 2023	10.73	10.77	10.37	10.40	10.33	2,398,400
Nov 03, 2023	10.83	10.91	10.66	10.66	10.59	2,000,800
Nov 02, 2023	10.72	10.84	10.61	10.80	10.73	2,679,300
Nov 01, 2023	10.82	10.82	10.65	10.71	10.64	1,743,800
Oct 31, 2023	10.71	10.88	10.59	10.71	10.64	3,762,200
Oct 30, 2023	10.66	10.76	10.56	10.65	10.58	2,636,500
Oct 30, 2023	0.061 Dividend
Oct 27, 2023	10.75	10.79	10.51	10.71	10.58	2,827,300
Oct 26, 2023	11.02	11.05	10.43	10.71	10.58	6,154,700
Oct 25, 2023	11.07	11.26	11.00	11.24	11.10	2,668,400
Oct 24, 2023	11.13	11.18	10.98	11.05	10.92	2,080,300
Oct 23, 2023	11.12	11.29	11.05	11.09	10.95	2,007,800
Oct 20, 2023	11.26	11.33	11.15	11.22	11.08	1,866,400
Oct 19, 2023	11.20	11.35	11.07	11.30	11.16	2,860,100
Oct 18, 2023	11.31	11.32	11.20	11.22	11.08	1,628,400
Oct 17, 2023	11.15	11.33	11.15	11.23	11.09	2,378,800
Oct 16, 2023	11.15	11.22	11.00	11.20	11.06	1,596,700
Oct 13, 2023	11.11	11.15	10.99	11.09	10.95	2,334,400
Oct 12, 2023	11.13	11.14	10.81	10.92	10.79	2,297,000
Oct 11, 2023	10.90	11.05	10.83	11.03	10.90	2,009,600
Oct 10, 2023	11.23	11.24	10.99	11.00	10.87	2,092,600
Oct 06, 2023	10.86	10.91	10.63	10.83	10.70	1,408,000
Oct 05, 2023	10.60	10.92	10.59	10.76	10.63	1,355,900
Oct 04, 2023	10.85	10.85	10.58	10.68	10.55	2,537,700
Oct 03, 2023	10.92	11.14	10.92	11.03	10.90	1,401,900
Oct 02, 2023	11.48	11.48	10.94	11.00	10.87	2,467,100
Sept 29, 2023	11.66	11.69	11.45	11.47	11.33	2,533,900
Sept 28, 2023	11.70	11.79	11.53	11.64	11.50	1,453,100
Sept 28, 2023	0.048 Dividend
Sept 27, 2023	11.64	11.83	11.56	11.80	11.61	2,648,800
Sept 26, 2023	11.46	11.58	11.39	11.50	11.31	1,424,600
Sept 25, 2023	11.35	11.57	11.32	11.52	11.33	1,880,400
Sept 22, 2023	11.39	11.45	11.28	11.34	11.16	1,216,100
Sept 21, 2023	11.53	11.55	11.28	11.31	11.13	1,247,200
Sept 20, 2023	11.53	11.72	11.47	11.48	11.29	1,407,100
Sept 19, 2023	11.79	11.84	11.48	11.58	11.39	2,071,400
Sept 18, 2023	11.90	11.91	11.69	11.72	11.53	1,450,200
Sept 15, 2023	11.75	11.87	11.70	11.84	11.65	3,463,600
Sept 14, 2023	11.76	11.80	11.68	11.79	11.60	2,429,000
Sept 13, 2023	11.70	11.71	11.49	11.63	11.44	2,612,300
Sept 12, 2023	11.66	11.77	11.59	11.69	11.50	1,229,200
Sept 11, 2023	11.66	11.72	11.46	11.55	11.36	1,481,600
Sept 08, 2023	11.70	11.74	11.59	11.62	11.43	2,260,900
Sept 07, 2023	11.60	11.69	11.56	11.62	11.43	1,099,900
Sept 06, 2023	11.66	11.70	11.54	11.64	11.45	2,051,600
Sept 05, 2023	11.65	11.84	11.63	11.67	11.48	2,788,400
Sept 01, 2023	11.24	11.59	11.24	11.58	11.39	3,923,400
Aug 31, 2023	11.08	11.12	11.01	11.05	10.87	2,762,100
Aug 30, 2023	11.08	11.10	10.98	11.03	10.85	1,364,200
Aug 30, 2023	0.048 Dividend
Aug 29, 2023	10.91	11.08	10.87	11.04	10.81	1,746,900
Aug 28, 2023	10.81	10.99	10.80	10.91	10.69	923,600
Aug 25, 2023	10.76	10.87	10.71	10.77	10.55	1,066,800
Aug 24, 2023	10.69	10.82	10.60	10.64	10.42	1,263,800
Aug 23, 2023	10.75	10.85	10.60	10.74	10.52	1,052,000
Aug 22, 2023	10.86	11.00	10.86	10.88	10.66	892,700
Aug 21, 2023	11.08	11.12	10.87	10.88	10.66	1,301,100
Aug 18, 2023	10.86	11.00	10.83	10.98	10.76	1,573,400
Aug 17, 2023	10.89	11.02	10.85	10.93	10.71	1,562,000
Aug 16, 2023	10.75	10.96	10.75	10.77	10.55	1,982,400
Aug 15, 2023	10.90	10.91	10.67	10.76	10.54	2,376,400
Aug 14, 2023	11.13	11.13	10.98	11.02	10.79	1,793,500
Aug 11, 2023	11.00	11.23	10.98	11.17	10.94	1,764,500
Aug 10, 2023	11.13	11.19	11.02	11.05	10.82	1,731,800
Aug 09, 2023	11.00	11.25	11.00	11.14	10.91	3,622,100
Aug 08, 2023	10.69	10.99	10.64	10.98	10.76	2,282,000
Aug 04, 2023	10.81	10.91	10.74	10.83	10.61	1,937,600
Aug 03, 2023	10.61	10.82	10.53	10.78	10.56	1,869,400
Aug 02, 2023	10.60	10.71	10.48	10.56	10.34	3,525,400
Aug 01, 2023	10.48	10.62	10.42	10.61	10.39	1,407,200
Jul 31, 2023	10.60	10.67	10.51	10.53	10.31	2,064,300
Jul 28, 2023	10.37	10.60	10.26	10.58	10.36	1,837,200
Jul 28, 2023	0.048 Dividend
Jul 27, 2023	10.52	10.63	10.37	10.37	10.11	1,870,700
Jul 26, 2023	10.12	10.44	10.10	10.41	10.15	1,708,800
Jul 25, 2023	10.23	10.35	10.20	10.21	9.95	1,235,500
Jul 24, 2023	10.15	10.29	10.14	10.26	10.00	1,534,400
Jul 21, 2023	10.05	10.12	10.00	10.11	9.86	1,080,800
Jul 20, 2023	10.07	10.14	9.93	10.01	9.76	1,047,500
Jul 19, 2023	10.02	10.19	9.93	9.96	9.71	1,168,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,452.87+216.57(+1.07%)

S&P 5004,594.63+26.83(+0.59%)

DOW36,245.50+294.60(+0.82%)

CAD/USD0.7408+0.0033(+0.45%)

CRUDE OIL74.38-1.58(-2.08%)

Bitcoin CAD53,416.88+337.98(+0.64%)

Whitecap Resources Inc. (WCP.TO)

S&P/TSX
20,452.87
+216.57(+1.07%)

S&P 500
4,594.63
+26.83(+0.59%)

DOW
36,245.50
+294.60(+0.82%)

CAD/USD
0.7408
+0.0033(+0.45%)

CRUDE OIL
74.38
-1.58(-2.08%)

Bitcoin CAD
53,416.88
+337.98(+0.64%)