Whitecap Resources Inc. (WCP.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time period:
06 June 2023 - 06 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 June 2024 | 10.12 | 10.27 | 10.08 | 10.21 | 10.21 | 1,799,646 |
| 05 June 2024 | 9.90 | 10.08 | 9.89 | 10.05 | 10.05 | 2,572,400 |
| 04 June 2024 | 9.98 | 9.98 | 9.74 | 9.85 | 9.85 | 2,872,400 |
| 03 June 2024 | 10.65 | 10.66 | 10.06 | 10.12 | 10.12 | 3,549,800 |
| 31 May 2024 | 10.54 | 10.68 | 10.51 | 10.67 | 10.67 | 1,882,900 |
| 31 May 2024 | 0.061 Dividend | |||||
| 30 May 2024 | 10.51 | 10.66 | 10.49 | 10.56 | 10.50 | 2,332,500 |
| 29 May 2024 | 10.65 | 10.66 | 10.51 | 10.57 | 10.51 | 1,721,000 |
| 28 May 2024 | 10.45 | 10.73 | 10.43 | 10.68 | 10.62 | 3,128,000 |
| 27 May 2024 | 10.36 | 10.42 | 10.33 | 10.39 | 10.33 | 767,600 |
| 24 May 2024 | 10.31 | 10.40 | 10.28 | 10.35 | 10.29 | 1,499,300 |
| 23 May 2024 | 10.45 | 10.51 | 10.26 | 10.28 | 10.22 | 1,908,400 |
| 22 May 2024 | 10.42 | 10.45 | 10.24 | 10.40 | 10.34 | 2,869,600 |
| 21 May 2024 | 10.30 | 10.55 | 10.30 | 10.43 | 10.37 | 1,357,000 |
| 17 May 2024 | 10.35 | 10.48 | 10.34 | 10.48 | 10.42 | 1,237,100 |
| 16 May 2024 | 10.39 | 10.47 | 10.32 | 10.36 | 10.30 | 1,651,200 |
| 15 May 2024 | 10.19 | 10.37 | 10.18 | 10.36 | 10.30 | 4,307,600 |
| 14 May 2024 | 10.21 | 10.24 | 10.12 | 10.23 | 10.17 | 1,408,500 |
| 13 May 2024 | 10.23 | 10.28 | 10.14 | 10.23 | 10.17 | 924,800 |
| 10 May 2024 | 10.37 | 10.42 | 10.12 | 10.19 | 10.13 | 1,441,300 |
| 09 May 2024 | 10.27 | 10.36 | 10.23 | 10.33 | 10.27 | 1,283,400 |
| 08 May 2024 | 10.05 | 10.25 | 10.05 | 10.23 | 10.17 | 1,263,800 |
| 07 May 2024 | 10.17 | 10.28 | 10.11 | 10.24 | 10.18 | 1,276,400 |
| 06 May 2024 | 9.98 | 10.26 | 9.97 | 10.15 | 10.09 | 1,946,700 |
| 03 May 2024 | 10.07 | 10.08 | 9.87 | 9.92 | 9.86 | 2,117,400 |
| 02 May 2024 | 10.00 | 10.13 | 9.98 | 10.03 | 9.97 | 2,383,000 |
| 01 May 2024 | 10.37 | 10.40 | 9.96 | 10.00 | 9.94 | 4,208,400 |
| 30 Apr 2024 | 10.64 | 10.65 | 10.32 | 10.44 | 10.38 | 2,935,800 |
| 29 Apr 2024 | 10.67 | 10.71 | 10.55 | 10.64 | 10.58 | 1,818,800 |
| 29 Apr 2024 | 0.061 Dividend | |||||
| 26 Apr 2024 | 10.88 | 10.89 | 10.66 | 10.77 | 10.65 | 2,482,900 |
| 25 Apr 2024 | 10.69 | 10.89 | 10.61 | 10.87 | 10.75 | 3,061,400 |
| 24 Apr 2024 | 10.58 | 10.76 | 10.58 | 10.75 | 10.63 | 3,099,100 |
| 23 Apr 2024 | 10.32 | 10.66 | 10.30 | 10.65 | 10.53 | 2,655,200 |
| 22 Apr 2024 | 10.34 | 10.41 | 10.15 | 10.37 | 10.25 | 1,553,800 |
| 19 Apr 2024 | 10.29 | 10.46 | 10.27 | 10.38 | 10.26 | 1,432,400 |
| 18 Apr 2024 | 10.40 | 10.48 | 10.27 | 10.33 | 10.21 | 1,434,100 |
| 17 Apr 2024 | 10.43 | 10.61 | 10.31 | 10.39 | 10.27 | 1,494,300 |
| 16 Apr 2024 | 10.60 | 10.60 | 10.31 | 10.49 | 10.37 | 2,512,100 |
| 15 Apr 2024 | 10.66 | 10.75 | 10.42 | 10.49 | 10.37 | 2,797,800 |
| 12 Apr 2024 | 10.56 | 10.74 | 10.52 | 10.63 | 10.51 | 3,113,300 |
| 11 Apr 2024 | 10.54 | 10.59 | 10.41 | 10.47 | 10.35 | 1,663,900 |
| 10 Apr 2024 | 10.42 | 10.58 | 10.40 | 10.54 | 10.42 | 2,454,600 |
| 09 Apr 2024 | 10.47 | 10.54 | 10.37 | 10.43 | 10.31 | 1,939,900 |
| 08 Apr 2024 | 10.56 | 10.61 | 10.42 | 10.47 | 10.35 | 2,285,000 |
| 05 Apr 2024 | 10.58 | 10.63 | 10.52 | 10.56 | 10.44 | 2,455,700 |
| 04 Apr 2024 | 10.65 | 10.66 | 10.52 | 10.53 | 10.41 | 2,671,300 |
| 03 Apr 2024 | 10.60 | 10.71 | 10.57 | 10.65 | 10.53 | 2,241,500 |
| 02 Apr 2024 | 10.46 | 10.57 | 10.42 | 10.55 | 10.43 | 1,489,800 |
| 01 Apr 2024 | 10.30 | 10.41 | 10.24 | 10.39 | 10.27 | 2,001,100 |
| 28 Mar 2024 | 10.25 | 10.30 | 10.17 | 10.25 | 10.13 | 1,694,800 |
| 27 Mar 2024 | 10.09 | 10.21 | 10.04 | 10.19 | 10.07 | 1,070,800 |
| 27 Mar 2024 | 0.061 Dividend | |||||
| 26 Mar 2024 | 10.34 | 10.35 | 10.15 | 10.19 | 10.01 | 2,033,100 |
| 25 Mar 2024 | 10.13 | 10.35 | 10.13 | 10.30 | 10.12 | 1,879,100 |
| 22 Mar 2024 | 10.21 | 10.24 | 10.04 | 10.12 | 9.94 | 1,582,500 |
| 21 Mar 2024 | 10.15 | 10.24 | 10.09 | 10.22 | 10.04 | 1,642,600 |
| 20 Mar 2024 | 10.06 | 10.18 | 10.03 | 10.11 | 9.93 | 1,889,100 |
| 19 Mar 2024 | 10.02 | 10.24 | 10.01 | 10.17 | 9.99 | 2,743,400 |
| 18 Mar 2024 | 9.99 | 10.09 | 9.88 | 10.02 | 9.85 | 2,471,900 |
| 15 Mar 2024 | 9.79 | 9.97 | 9.78 | 9.94 | 9.77 | 14,341,300 |
| 14 Mar 2024 | 9.63 | 9.80 | 9.58 | 9.77 | 9.60 | 1,822,000 |
| 13 Mar 2024 | 9.55 | 9.65 | 9.55 | 9.57 | 9.40 | 3,343,100 |
| 12 Mar 2024 | 9.55 | 9.56 | 9.45 | 9.47 | 9.31 | 2,324,600 |
| 11 Mar 2024 | 9.57 | 9.61 | 9.47 | 9.55 | 9.38 | 1,305,600 |
| 08 Mar 2024 | 9.61 | 9.66 | 9.51 | 9.58 | 9.41 | 3,051,500 |
| 07 Mar 2024 | 9.65 | 9.72 | 9.60 | 9.63 | 9.46 | 1,526,500 |
| 06 Mar 2024 | 9.73 | 9.73 | 9.55 | 9.64 | 9.47 | 1,387,800 |
| 05 Mar 2024 | 9.57 | 9.70 | 9.57 | 9.61 | 9.44 | 1,275,600 |
| 04 Mar 2024 | 9.65 | 9.75 | 9.60 | 9.63 | 9.46 | 1,650,500 |
| 01 Mar 2024 | 9.51 | 9.65 | 9.49 | 9.61 | 9.44 | 1,837,200 |
| 29 Feb 2024 | 9.38 | 9.49 | 9.33 | 9.42 | 9.26 | 4,071,500 |
| 28 Feb 2024 | 9.40 | 9.48 | 9.33 | 9.39 | 9.23 | 1,783,200 |
| 28 Feb 2024 | 0.061 Dividend | |||||
| 27 Feb 2024 | 9.45 | 9.52 | 9.42 | 9.45 | 9.23 | 3,380,500 |
| 26 Feb 2024 | 9.36 | 9.41 | 9.28 | 9.38 | 9.16 | 2,261,900 |
| 23 Feb 2024 | 9.45 | 9.45 | 9.27 | 9.40 | 9.18 | 1,987,200 |
| 22 Feb 2024 | 9.16 | 9.59 | 9.11 | 9.57 | 9.34 | 4,174,400 |
| 21 Feb 2024 | 8.97 | 9.26 | 8.97 | 9.16 | 8.94 | 3,606,700 |
| 20 Feb 2024 | 8.88 | 9.07 | 8.83 | 8.97 | 8.76 | 3,795,800 |
| 16 Feb 2024 | 8.80 | 8.83 | 8.74 | 8.80 | 8.59 | 1,436,900 |
| 15 Feb 2024 | 8.41 | 8.80 | 8.41 | 8.76 | 8.55 | 2,481,000 |
| 14 Feb 2024 | 8.62 | 8.69 | 8.40 | 8.40 | 8.20 | 1,686,700 |
| 13 Feb 2024 | 8.68 | 8.72 | 8.53 | 8.60 | 8.40 | 1,700,000 |
| 12 Feb 2024 | 8.41 | 8.70 | 8.41 | 8.70 | 8.49 | 1,598,700 |
| 09 Feb 2024 | 8.42 | 8.48 | 8.40 | 8.43 | 8.23 | 1,058,500 |
| 08 Feb 2024 | 8.28 | 8.44 | 8.28 | 8.41 | 8.21 | 1,619,500 |
| 07 Feb 2024 | 8.44 | 8.44 | 8.23 | 8.27 | 8.07 | 1,428,100 |
| 06 Feb 2024 | 8.39 | 8.41 | 8.27 | 8.36 | 8.16 | 1,644,900 |
| 05 Feb 2024 | 8.30 | 8.38 | 8.15 | 8.29 | 8.09 | 1,758,000 |
| 02 Feb 2024 | 8.45 | 8.49 | 8.29 | 8.30 | 8.10 | 2,523,800 |
| 01 Feb 2024 | 8.75 | 8.82 | 8.49 | 8.51 | 8.31 | 2,472,000 |
| 31 Jan 2024 | 8.81 | 8.81 | 8.66 | 8.70 | 8.49 | 1,916,600 |
| 30 Jan 2024 | 8.73 | 8.86 | 8.66 | 8.81 | 8.60 | 2,121,000 |
| 30 Jan 2024 | 0.061 Dividend | |||||
| 29 Jan 2024 | 8.93 | 8.94 | 8.77 | 8.81 | 8.54 | 3,228,300 |
| 26 Jan 2024 | 8.96 | 8.96 | 8.78 | 8.95 | 8.68 | 1,883,100 |
| 25 Jan 2024 | 8.80 | 8.95 | 8.73 | 8.94 | 8.67 | 3,092,300 |
| 24 Jan 2024 | 8.63 | 8.75 | 8.60 | 8.73 | 8.46 | 1,648,500 |
| 23 Jan 2024 | 8.49 | 8.66 | 8.49 | 8.58 | 8.32 | 2,447,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.