Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Berlin - Delayed Quote EUR

Whitecap Resources Inc (J6I.BE)

4.9640
-0.1920
(-3.72%)
At close: April 30 at 7:10:06 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20255.09205.11604.93704.96404.9640-
Apr 30, 2025 0.038881604 Dividend
Apr 29, 20255.21005.35005.14205.15605.0952-
Apr 28, 20255.20605.26805.17805.24205.1802-
Apr 25, 20255.22605.25405.19205.19605.1347-
Apr 24, 20255.10005.17805.10005.15005.0893-
Apr 23, 20255.26205.26405.07405.14605.0853-
Apr 22, 20255.04805.22605.04805.22605.1644-
Apr 17, 20255.10805.27405.08205.24805.1861-
Apr 16, 20254.85405.13804.85405.13805.0774-
Apr 15, 20254.91205.03604.88604.95904.9005-
Apr 14, 20254.87504.97404.86304.89404.8363-
Apr 11, 20254.75504.86104.69204.86104.8037-
Apr 10, 20255.18605.18604.73404.73404.6782-
Apr 9, 20254.53404.66704.39604.66004.6050-
Apr 8, 20254.95805.08204.73204.73204.6762-
Apr 7, 20254.73104.91304.67804.83504.7780-
Apr 4, 20255.48605.48604.87004.90004.8422-
Apr 3, 20255.83005.83005.55605.64005.5735-
Apr 2, 20255.98405.98405.94005.94005.8700-
Apr 1, 20255.96405.99405.90605.93805.8680-
Mar 31, 2025 0.038881604 Dividend
Mar 31, 20255.97806.01805.93205.98005.9095-
Mar 28, 20256.07806.11005.98206.01205.8810-
Mar 27, 20256.17006.17006.09206.10605.9730-
Mar 26, 20256.16606.24606.16406.16806.0336-
Mar 25, 20256.04406.15406.04406.12805.9945-
Mar 24, 20256.01606.10606.01606.06005.9280-
Mar 21, 20256.00406.01405.93206.01405.8830-
Mar 20, 20255.95206.07805.94806.03405.9025-
Mar 19, 20255.74405.91405.73005.88805.7597-
Mar 18, 20255.72805.76605.69005.69005.5660-
Mar 17, 20255.55805.74805.55005.74805.6228-
Mar 14, 20255.44005.49605.40605.47205.3528-
Mar 13, 20255.45805.48005.36605.38205.2647-
Mar 12, 20255.23605.44205.23605.42205.3039-
Mar 11, 20255.10405.22005.10405.18605.0730-
Mar 10, 20256.00406.01005.05805.11405.0026-
Mar 7, 20255.89005.97805.89005.97805.8478-
Mar 6, 20255.86805.89005.77405.83605.7089-
Mar 5, 20256.00006.00005.82005.86005.7323-
Mar 4, 20256.13206.13405.90206.00805.8771-
Mar 3, 20256.52206.53206.41606.41606.2762-
Feb 28, 2025 0.038881604 Dividend
Feb 28, 20256.58206.59406.54206.54406.4014-
Feb 27, 20256.65206.67806.59606.65606.4515-
Feb 26, 20256.52606.54406.48606.54406.3430-
Feb 25, 20256.65606.65606.51806.54006.3391-
Feb 24, 20256.65006.71606.64806.71606.5097-
Feb 21, 20256.74806.77606.68406.72606.5194-
Feb 20, 20256.66206.78606.61006.74606.5388-
Feb 19, 20256.67806.70406.56206.64406.4399-
Feb 18, 20256.61206.66006.52806.66006.4554-
Feb 17, 20256.52006.57406.52006.57406.3720-
Feb 14, 20256.56406.59406.51406.53406.3333-
Feb 13, 20256.50806.58006.47406.57006.3682-
Feb 12, 20256.67206.68206.58406.58406.3817-
Feb 11, 20256.71006.73006.63006.68006.4748-
Feb 10, 20256.62806.68806.62806.68806.4825-
Feb 7, 20256.54606.65406.50006.65406.4496300
Feb 6, 20256.56606.60806.52406.53606.3352-
Feb 5, 20256.59206.59406.53206.54606.3449-
Feb 4, 20256.35006.57606.30206.55406.3527-
Feb 3, 20256.45406.45406.15806.33806.1433-
Jan 31, 2025 0.038881604 Dividend
Jan 31, 20256.48006.48606.39206.48606.2867-
Jan 30, 20256.50006.54806.46406.51806.2588-
Jan 29, 20256.42206.43606.37806.40606.1513-
Jan 28, 20256.57206.58406.42406.44806.1916-
Jan 27, 20256.69806.71606.48406.49806.2396-
Jan 24, 20256.73406.74606.62206.63206.3683-
Jan 23, 20256.73007.29606.71006.72006.4528500
Jan 22, 20256.71206.80006.70606.77206.5027-
Jan 21, 20256.88206.88206.68606.74206.4739-
Jan 20, 20256.70006.82606.66806.82606.5546-
Jan 17, 20256.78406.78806.71206.71406.4470-
Jan 16, 20256.96006.96006.74406.76806.4989-
Jan 15, 20257.02007.02006.95406.98006.7025-
Jan 14, 20256.91807.05006.91806.94206.6660-
Jan 13, 20257.25407.30807.03207.03206.7524-
Jan 10, 20257.07807.24607.07807.17606.8907-
Jan 9, 20257.06407.08207.03207.08206.8004-
Jan 8, 20257.11007.13407.09207.09206.8100-
Jan 7, 20256.99207.11206.97607.10006.8177-
Jan 6, 20256.99607.09006.98007.03406.7543-
Jan 3, 20257.03607.03606.98406.98606.7082-
Jan 2, 2025 0.038881604 Dividend
Jan 2, 20256.81407.02606.80406.96806.6909-
Dec 30, 20246.74206.75006.72206.74406.4175-
Dec 27, 20246.56206.70606.56206.67206.3489-
Dec 23, 20246.42006.54006.36206.53806.2214-
Dec 20, 20246.29206.42006.26606.41406.1034-
Dec 19, 20246.35006.40206.27406.28205.9778-
Dec 18, 20246.41006.46806.38206.40406.0939-
Dec 17, 20246.55206.55206.35006.42406.1130-
Dec 16, 20246.52806.63006.50606.55606.2386-
Dec 13, 20246.61606.66806.54606.55806.2405-
Dec 12, 20246.70806.73406.55606.63006.3090-
Dec 11, 20246.63806.68006.61206.63406.3128-
Dec 10, 20246.63206.66606.61806.62806.3071-
Dec 9, 20246.68406.72206.68406.68806.3642-
Dec 6, 20246.77406.77406.60206.66406.3413-
Dec 5, 20246.76006.78406.74806.76606.4384-
Dec 4, 20246.89806.92006.76006.76206.4346-
Dec 3, 20246.90406.97206.81406.88206.5488-
Dec 2, 20246.97206.98406.88606.88806.5545-
Nov 29, 2024 0.038881604 Dividend
Nov 29, 20246.91806.94806.86206.89006.5564-
Nov 28, 20246.88606.95206.86406.93606.5423-
Nov 27, 20246.92006.92006.84406.84406.4555-
Nov 26, 20247.06007.06206.88606.89606.5046-
Nov 25, 20247.28007.31807.12407.12406.7196-
Nov 22, 20247.20007.37007.20007.35406.9366-
Nov 21, 20247.09407.21207.09407.19406.7857-
Nov 20, 20247.02807.08207.02807.06006.6593-
Nov 19, 20246.98007.03006.97607.02006.6215-
Nov 18, 20246.89206.99806.87406.99806.6008-
Nov 15, 20246.88206.98206.83006.84406.4555-
Nov 14, 20246.83406.92806.83406.91406.5216-
Nov 13, 20246.87606.90606.76806.86806.4782-
Nov 12, 20246.91806.97806.83806.83806.4499-
Nov 11, 20246.97006.98406.87406.95006.5555-
Nov 8, 20247.07807.07806.98006.99006.5932-
Nov 7, 20247.10207.11407.03407.11406.7102-
Nov 6, 20246.88207.09806.85007.07806.6762-
Nov 5, 20246.84806.93806.84806.88206.4914-
Nov 4, 20246.84806.89806.78806.85206.4631-
Nov 1, 20246.84806.91006.70206.70206.3216-
Oct 31, 2024 0.038881604 Dividend
Oct 31, 20246.90806.91006.81806.82606.4385-
Oct 30, 20246.96007.00406.93006.96806.5151-
Oct 29, 20246.92806.99806.78006.92406.4740750
Oct 28, 20246.87206.93806.75206.93806.4871-
Oct 25, 20247.00207.10207.00207.09606.6348-
Oct 24, 20247.02607.07006.96807.01006.5544-
Oct 23, 20247.03607.03606.92606.94406.4927-
Oct 22, 20246.97407.05606.95407.04806.5899-
Oct 21, 20246.87807.00006.87807.00006.5451-
Oct 18, 20247.05007.05006.81006.87406.4272-
Oct 17, 20246.95607.05606.93807.05606.5974-
Oct 16, 20247.02607.07006.97406.98206.5282-
Oct 15, 20246.98407.07006.88207.05006.5918-
Oct 14, 20247.24007.24007.15807.20406.7358-
Oct 11, 20247.27207.32407.22207.32206.8461-
Oct 10, 20247.17607.31807.15807.31806.8424-
Oct 9, 20247.20007.20607.11407.17806.7115-
Oct 8, 20247.35007.35007.18207.24606.7751-
Oct 7, 20247.20407.55407.20407.48206.9957-
Oct 4, 20247.22207.36207.22207.36206.8835-
Oct 3, 20247.05407.18407.03207.18406.7171-
Oct 2, 20247.05607.11606.98807.00006.5451-
Oct 1, 20246.70406.99606.59006.99006.5357-
Sep 30, 20246.65206.72406.53206.68806.2533-
Sep 27, 2024 0.038881604 Dividend
Sep 27, 20246.56206.63606.56206.58806.1598-
Sep 26, 20246.72806.80406.63406.63406.1460-
Sep 25, 20246.98607.01006.86806.86806.3628-
Sep 24, 20247.01007.04807.00807.03806.5203-
Sep 23, 20246.95607.03406.88006.93206.4221-
Sep 20, 20246.89406.89606.85006.89206.3850-
Sep 19, 20246.88406.93806.84206.90206.3943-
Sep 18, 20246.78806.84006.72406.84006.3368-
Sep 17, 20246.69606.81606.63806.81606.3146-
Sep 16, 20246.59006.69806.57006.69806.2053-
Sep 13, 20246.58406.69006.57206.60806.1219-
Sep 12, 20246.59406.64606.56006.61406.1275-
Sep 11, 20246.42006.54606.36806.52606.0459-
Sep 10, 20246.45606.45606.34606.35605.8884-
Sep 9, 20246.45806.54406.45806.53406.0534-
Sep 6, 20246.53406.58006.38006.38005.9107-
Sep 5, 20246.66206.67206.54406.54406.0626-
Sep 4, 20246.62806.74006.60206.73406.2386-
Sep 3, 20246.89406.91606.61006.65406.1645-
Sep 2, 20246.84206.92406.84206.91206.4035-
Aug 30, 2024 0.038881604 Dividend
Aug 30, 20247.00007.00606.78206.80606.3053-
Aug 29, 20246.93407.07206.92007.07206.4954-
Aug 28, 20246.93606.97006.86206.93606.3705-
Aug 27, 20247.00207.00406.92006.92006.3558-
Aug 26, 20246.89607.03606.89606.96006.3926-
Aug 23, 20246.75406.87806.75406.84206.2842-
Aug 22, 20246.70206.80606.69806.80606.2511-
Aug 21, 20246.67806.75806.67806.68406.1391-
Aug 20, 20246.75206.80806.69006.70206.1556-
Aug 19, 20246.88006.94406.83606.83606.2787-
Aug 16, 20246.92606.94806.77806.94406.3779-
Aug 15, 20246.86407.03006.86406.97006.4018-
Aug 14, 20246.86806.90006.80806.89206.3301-
Aug 13, 20246.81606.86606.80806.83606.2787-
Aug 12, 20246.67606.86006.67606.86006.3007-
Aug 9, 20246.61806.66206.56006.63806.0968-
Aug 8, 20246.56006.64406.54606.63606.0950-
Aug 7, 20246.59406.71006.58006.59606.0583-
Aug 6, 20246.52206.59206.46606.59206.0546-
Aug 5, 20246.44806.48406.35206.46605.9389-
Aug 2, 20246.88206.88606.51206.51205.9811-
Aug 1, 20247.13007.15206.82206.82206.2658-
Jul 31, 2024 0.038881604 Dividend
Jul 31, 20247.01607.16607.01607.11206.5322-
Jul 30, 20246.97407.00206.94806.99606.3698-
Jul 29, 20247.03207.03206.90606.94606.3243-
Jul 26, 20246.89006.99206.81806.99206.3662-
Jul 25, 20246.59606.86606.52806.86606.2514-
Jul 24, 20246.64606.74606.64606.66606.0693-
Jul 23, 20246.79806.82406.68606.68606.0875-
Jul 22, 20246.83806.83806.78206.81406.2041-
Jul 19, 20246.83806.88606.77006.83806.2259-
Jul 18, 20246.84806.87406.80806.83806.2259-
Jul 17, 20246.88207.00606.81406.81406.2041-
Jul 16, 20246.88206.90606.82006.89006.2733-
Jul 15, 20246.88806.91806.84406.90606.2879-
Jul 12, 20246.92206.96006.90406.92206.3024-
Jul 11, 20246.88206.94206.81406.92006.3006-
Jul 10, 20246.72606.86206.71206.83606.2241-
Jul 9, 20246.88206.88206.79406.82006.2096-
Jul 8, 20246.85606.86406.79006.86406.2496-
Jul 5, 20246.92006.94406.82406.83606.2241-
Jul 4, 20246.88406.95406.87806.95406.3316-
Jul 3, 20246.93406.96406.89806.95006.3279-
Jul 2, 20246.82006.95406.82006.89006.2733-
Jul 1, 20246.84206.90806.67806.90806.2897-
Jun 28, 2024 0.038881604 Dividend
Jun 28, 20246.87606.91806.82006.84006.2278-
Jun 27, 20246.84006.89006.84006.86206.1924-
Jun 26, 20246.91006.93606.80606.82206.1563-
Jun 25, 20246.98007.10206.96407.00406.3206-
Jun 24, 20246.73006.95206.72206.95206.2737-
Jun 21, 20246.79206.82006.71606.71606.0607-
Jun 20, 20246.76406.88006.75406.75406.0950-
Jun 19, 20246.81206.82006.73406.73406.0769-
Jun 18, 20246.54606.77406.51806.77406.1130-
Jun 17, 20246.60806.64606.48806.53605.8982-
Jun 14, 20246.64006.70406.60606.61005.9650-
Jun 13, 20246.74206.74206.63206.64805.9993-
Jun 12, 20246.91206.94206.75206.78206.1202-
Jun 11, 20246.99807.02006.86606.86606.1960-
Jun 10, 20246.85206.99406.82006.99406.3116-
Jun 7, 20246.86406.88806.83406.83406.1672-
Jun 6, 20246.52006.87406.52006.86606.1960-
Jun 5, 20246.66006.71206.59406.71006.0553-
Jun 4, 20246.76206.76206.59006.60805.9632-
Jun 3, 20247.17607.20606.82606.82606.1600-
May 31, 2024 0.038881604 Dividend
May 31, 20247.08407.18607.08407.18606.4848-
May 30, 20247.13807.17807.11007.12206.3722-
May 29, 20247.20607.24007.10007.11606.3668-
May 28, 20247.03607.21407.02407.21406.4545-
May 27, 20247.24807.35606.98606.98606.2505-
May 24, 20246.92006.99606.87806.96806.2344-
May 23, 20246.99807.08006.92006.92006.1915-
May 22, 20246.99607.02606.95006.99606.2595-
May 21, 20246.99607.11806.92007.05006.3078-
May 20, 20247.10407.10407.01207.01206.2738-
May 17, 20247.01007.03606.99407.03606.2953-
May 16, 20247.01007.06406.85806.99606.2595-
May 15, 20246.96406.96406.89006.94406.2129-
May 14, 20246.93406.93406.87406.87406.1503-
May 13, 20246.90606.94006.88606.89606.1700-
May 10, 20247.06207.06806.88006.90406.1772-
May 9, 20246.94807.00806.94407.00006.2630-
May 8, 20246.89806.93406.86206.91006.1825-
May 7, 20246.89406.94206.86006.93806.2076-
May 6, 20246.76406.93206.76406.92006.1915-
May 3, 20246.85606.85606.72606.76006.0483-
May 2, 20246.75606.87806.75406.86806.1449-
Apr 30, 20247.23807.26607.03407.10406.3561-