Whitecap Resources Inc (TSX:WCP)

9.430 -0.040 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 9, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 09, 2025 9.470 9.490 9.370 9.430 4,972,925 -0.04(-0.42%)
Jul 08, 2025 9.250 9.570 9.250 9.470 8,952,391 +0.20(+2.16%)
Jul 07, 2025 9.310 9.440 9.230 9.270 8,221,783 -0.04(-0.43%)
Jul 04, 2025 9.210 9.330 9.300 9.310 2,643,969 +0.07(+0.76%)
Jul 03, 2025 9.250 9.350 9.210 9.240 4,241,797 +0.02(+0.22%)
Jul 02, 2025 9.210 9.330 9.120 9.220 7,033,586 +0.07(+0.77%)
Jun 30, 2025 9.150 0 +0.04(+0.44%)
Jun 27, 2025 9.180 9.180 9.070 9.110 5,642,580 -0.02(-0.22%)
Jun 26, 2025 9.100 9.150 9.020 9.130 4,805,719 +0.06(+0.66%)
Jun 25, 2025 9.110 9.150 9.040 9.070 4,167,587 -0.03(-0.33%)
Jun 24, 2025 8.960 9.250 8.880 9.100 7,491,423 -0.09(-0.98%)
Jun 23, 2025 9.640 9.640 9.190 9.190 9,686,613 -0.37(-3.87%)
Jun 20, 2025 9.670 9.670 9.510 9.560 7,728,598 -0.06(-0.62%)
Jun 19, 2025 9.580 9.700 9.560 9.620 3,803,005 +0.10(+1.05%)
Jun 18, 2025 9.650 9.690 9.500 9.520 5,829,697 -0.05(-0.52%)
Jun 17, 2025 9.380 9.610 9.330 9.570 8,388,587 +0.31(+3.35%)
Jun 16, 2025 9.350 9.420 9.180 9.260 5,734,705 -0.13(-1.38%)
Jun 13, 2025 9.500 9.550 9.200 9.390 10,201,551 +0.27(+2.96%)
Jun 12, 2025 9.070 9.140 8.940 9.120 6,392,979 -0.02(-0.22%)
Jun 11, 2025 8.940 9.170 8.890 9.140 9,418,161 +0.29(+3.28%)
Jun 10, 2025 8.880 8.960 8.830 8.850 5,180,126 +0.02(+0.23%)
Jun 09, 2025 8.700 8.870 8.680 8.830 4,093,484 +0.14(+1.61%)
Jun 06, 2025 8.740 8.790 8.680 8.690 4,731,069 +0.01(+0.12%)
Jun 05, 2025 8.730 8.750 8.650 8.680 5,174,175 +0.03(+0.35%)
Jun 04, 2025 8.670 8.760 8.560 8.650 6,814,116 -0.03(-0.35%)
Jun 03, 2025 8.620 8.750 8.560 8.680 5,703,765 +0.00(+0.00%)
Jun 02, 2025 8.680 8.790 8.600 8.680 5,253,495 +0.12(+1.40%)
May 30, 2025 8.680 8.700 8.400 8.560 33,732,836 -0.20(-2.28%)
May 29, 2025 8.780 8.810 8.690 8.760 5,614,602 +0.01(+0.11%)
May 28, 2025 8.950 8.980 8.720 8.750 7,678,245 -0.15(-1.69%)
May 27, 2025 8.980 8.980 8.840 8.900 5,208,873 -0.03(-0.34%)
May 26, 2025 8.730 8.980 8.730 8.930 5,826,554 +0.20(+2.29%)
May 23, 2025 8.410 8.740 8.390 8.730 9,552,453 +0.24(+2.83%)
May 22, 2025 8.500 8.530 8.430 8.490 8,771,675 -0.05(-0.59%)
May 21, 2025 8.550 8.670 8.460 8.540 9,329,132 +0.04(+0.47%)
May 20, 2025 8.600 8.740 8.450 8.500 12,030,837 -0.08(-0.93%)
May 16, 2025 8.580 0 +0.06(+0.70%)
May 15, 2025 8.700 8.740 8.430 8.520 11,817,650 -0.27(-3.07%)
May 14, 2025 8.660 8.850 8.610 8.790 13,175,775 +0.08(+0.92%)
May 13, 2025 8.610 8.780 8.440 8.710 9,939,987 +0.27(+3.20%)
May 12, 2025 8.350 8.470 8.320 8.440 74,789,224 +0.40(+4.98%)
May 09, 2025 8.100 8.120 7.950 8.040 12,145,704 +0.08(+1.01%)
May 08, 2025 7.890 8.020 7.800 7.960 5,489,779 +0.21(+2.71%)
May 07, 2025 7.730 7.750 7.560 7.750 6,698,193 +0.09(+1.17%)
May 06, 2025 7.650 7.740 7.550 7.660 5,139,770 +0.11(+1.46%)
May 05, 2025 7.720 7.720 7.550 7.550 5,544,409 -0.27(-3.45%)
May 02, 2025 7.860 7.920 7.710 7.820 5,483,440 +0.03(+0.39%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.