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

Dusseldorf - Delayed Quote EUR

Whitecap Resources Inc (J6I.DU)

4.9070
-0.1890
(-3.71%)
At close: April 30 at 4:00:19 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20255.00005.00004.90704.90704.9070-
Apr 30, 2025 0.03886944 Dividend
Apr 29, 20255.11605.11605.09605.09605.0352-
Apr 28, 20255.12205.18805.11005.18805.1261-
Apr 25, 20255.13205.15805.13205.15805.0965-
Apr 24, 20255.01405.11605.01405.11605.0550-
Apr 23, 20255.15605.18405.15605.18405.1221-
Apr 22, 20254.96805.05404.96805.05404.9937-
Apr 17, 20255.01805.15604.99005.15605.0945-
Apr 16, 20254.77304.96504.77304.96504.9058-
Apr 15, 20254.82304.95904.82304.95904.8998-
Apr 14, 20254.79504.83804.77304.83804.7803-
Apr 11, 20254.67104.67104.64404.65404.5985-
Apr 10, 20255.09605.09604.74504.74504.6884-
Apr 9, 20254.43804.48804.43704.48804.4345-
Apr 8, 20254.86204.98404.85204.98404.9245-
Apr 7, 20254.70304.78504.63204.78504.7279-
Apr 4, 20255.39005.39005.00605.00604.9463-
Apr 3, 20255.72005.72005.62005.62005.5529-
Apr 2, 20255.87805.87805.85605.85605.7861-
Apr 1, 20255.86005.86405.86005.86005.7901-
Mar 31, 2025 0.03886944 Dividend
Mar 31, 20255.87605.87605.85005.85005.7802-
Mar 28, 20256.00406.00405.95205.95205.8209-
Mar 27, 20256.09606.09606.08006.08005.9461-
Mar 26, 20256.10806.16206.09806.16206.0263-
Mar 25, 20255.98406.05205.98406.05205.9187-
Mar 24, 20255.94806.04005.94806.04005.9070-
Mar 21, 20255.93805.94205.92205.92205.7916-
Mar 20, 20255.89805.99805.89805.99805.8659-
Mar 19, 20255.67605.83405.67605.83405.7055-
Mar 18, 20255.66405.67405.65805.65805.5334-
Mar 17, 20255.50405.59205.50205.59205.4688-
Mar 14, 20255.38805.41805.37205.41805.2987-
Mar 13, 20255.39405.41205.39405.40005.2811-
Mar 12, 20255.18405.29405.18405.29405.1774-
Mar 11, 20255.04605.07605.04205.07604.9642-
Mar 10, 20255.93805.94605.14005.14005.0268-
Mar 7, 20255.79405.89005.79405.89005.7603-
Mar 6, 20255.76605.76605.70805.70805.5823-
Mar 5, 20255.88805.88805.80805.80805.6801-
Mar 4, 20256.02006.02005.99405.99405.8620-
Mar 3, 20256.40406.41406.40006.40006.2590-
Feb 28, 2025 0.03886944 Dividend
Feb 28, 20256.45806.50206.45006.50206.3588-
Feb 27, 20256.43206.55206.43206.55206.3482-
Feb 26, 20256.40406.44206.40406.44206.2417-
Feb 25, 20256.51806.51806.51806.51806.3153-
Feb 24, 20256.57206.58406.55006.55006.3463-
Feb 21, 20256.63406.63406.60406.60406.3986-
Feb 20, 20256.55406.69606.55206.69606.4878-
Feb 19, 20256.53606.61606.53606.61606.4102-
Feb 18, 20256.42806.49606.42806.49606.2940-
Feb 17, 20256.41406.44006.39606.39606.1971-
Feb 14, 20256.44206.49406.44206.49406.2920-
Feb 13, 20256.42806.51006.42806.51006.3075-
Feb 12, 20256.56406.59806.55606.59806.3928-
Feb 11, 20256.56806.61606.56806.61606.4102-
Feb 10, 20256.47406.57406.47406.57406.3696-
Feb 7, 20256.40006.48406.39406.48406.2824-
Feb 6, 20256.44606.47006.44606.47006.2688-
Feb 5, 20256.46606.49606.46606.49606.2940-
Feb 4, 20256.29606.45006.29206.45006.2494-
Feb 3, 20256.23406.25206.20806.20806.0149-
Jan 31, 2025 0.03886944 Dividend
Jan 31, 20256.37606.37806.31606.31606.1196-
Jan 30, 20256.39606.45806.39606.45806.1983-
Jan 29, 20256.31206.57806.31206.57806.31341,500
Jan 28, 20256.39006.42406.39006.42406.1656-
Jan 27, 20256.50206.50206.43806.43806.1791-
Jan 24, 20256.58806.67406.57406.67406.4056500
Jan 23, 20256.88006.88006.70206.70206.4324300
Jan 22, 20256.59006.63006.59006.63006.3633-
Jan 21, 20256.74806.75006.64806.64806.3806-
Jan 20, 20256.58806.69206.58606.69206.4228-
Jan 17, 20256.66006.68006.66006.67206.4036-
Jan 16, 20256.83007.00006.77806.77806.5054292
Jan 15, 20256.89006.91406.88806.91406.6359-
Jan 14, 20256.79006.88406.79006.88406.6071-
Jan 13, 20257.13407.13407.12807.12806.8413-
Jan 10, 20256.96207.16406.96207.16406.8759-
Jan 9, 20256.93806.98606.92006.98606.7050-
Jan 8, 20257.02807.05407.02007.05406.7703-
Jan 7, 20256.86606.96606.84606.96606.6858-
Jan 6, 20256.87807.00806.85007.00806.7261-
Jan 3, 20256.90406.92006.89006.92006.6417-
Jan 2, 2025 0.03886944 Dividend
Jan 2, 20256.70006.88806.68206.88806.6110-
Dec 30, 20246.61006.64006.61006.64006.3146-
Dec 27, 20246.50606.63406.50606.63406.3089-
Dec 23, 20246.30006.31206.30006.31206.0027-
Dec 20, 20246.18006.27406.17606.27405.9665-
Dec 19, 20246.22806.29206.21006.29205.9836-
Dec 18, 20246.29606.32806.29606.31006.0007-
Dec 17, 20246.43806.43806.28406.28405.9760-
Dec 16, 20246.41206.49806.41206.49806.1795-
Dec 13, 20246.50206.52006.48606.48606.1681-
Dec 12, 20246.59206.60006.49406.49406.1757-
Dec 11, 20246.51206.55606.50406.55606.2347-
Dec 10, 20246.51406.55206.51406.55206.2309-
Dec 9, 20246.53606.65406.53606.65406.3279-
Dec 6, 20246.64406.64406.54006.54006.2195-
Dec 5, 20246.63406.70406.63006.70406.3754-
Dec 4, 20246.77206.78606.76806.78606.4534-
Dec 3, 20246.78606.79606.77606.77606.4439-
Dec 2, 20246.84206.84206.83206.83206.4972-
Nov 29, 2024 0.03886944 Dividend
Nov 29, 20246.78006.84006.76406.84006.5048-
Nov 28, 20246.74806.84406.74006.84406.4508-
Nov 27, 20246.80006.82406.78606.82406.4319-
Nov 26, 20246.93606.93606.84006.84006.4470-
Nov 25, 20247.17007.17007.13007.13006.7203-
Nov 22, 20247.08607.22807.08607.22806.8127-
Nov 21, 20246.97807.14006.97807.14006.7298-
Nov 20, 20246.90007.00606.90007.00606.6035-
Nov 19, 20246.85406.93806.85006.93806.5394-
Nov 18, 20246.76406.83206.76406.83206.4394-
Nov 15, 20246.75606.88406.74006.88406.4885-
Nov 14, 20246.70806.83806.70806.83806.4451-
Nov 13, 20246.75006.76006.65606.65606.2736-
Nov 12, 20246.78806.84606.78806.84606.4526-
Nov 11, 20246.84406.89806.84406.89806.5017-
Nov 8, 20246.95806.95806.92006.94006.5412-
Nov 7, 20246.96606.98206.95806.98206.5808-
Nov 6, 20246.76006.93006.73606.93006.5318-
Nov 5, 20246.72206.79806.72206.79806.4074-
Nov 4, 20246.73206.75806.72206.75806.3697-
Nov 1, 20246.76406.80806.76406.78606.3961-
Oct 31, 2024 0.03886944 Dividend
Oct 31, 20246.82406.82406.78806.78806.3980-
Oct 30, 20246.87806.88206.87806.87806.4255-
Oct 29, 20246.84206.91206.84206.91206.4573-
Oct 28, 20246.79606.87006.78206.87006.4180-
Oct 25, 20246.89406.98406.89406.98406.5245-
Oct 24, 20246.89806.93006.89806.93006.4741-
Oct 23, 20246.90006.91206.89206.91206.4573-
Oct 22, 20246.84806.97406.83206.93006.4741-
Oct 21, 20246.75806.93406.75806.87406.4218-
Oct 18, 20246.93206.93206.77406.77406.3283-
Oct 17, 20246.83406.95606.80606.91806.4629-
Oct 16, 20246.62606.94806.62606.91206.4573-
Oct 15, 20246.86206.92606.84806.92606.4703-
Oct 14, 20247.11407.11407.03607.03606.5731-
Oct 11, 20247.15207.22207.07207.22206.7469-
Oct 10, 20247.05407.18607.03007.18606.7132-
Oct 9, 20247.06007.06807.04007.04006.5768-
Oct 8, 20247.21607.22007.08207.08206.6161-
Oct 7, 20247.05807.36607.05807.36206.8777-
Oct 4, 20247.10207.25007.10207.25006.7730-
Oct 3, 20246.94007.08606.94007.08606.6198-
Oct 2, 20246.91407.01406.86406.86406.4124-
Oct 1, 20246.59006.85606.57006.85606.4049-
Sep 30, 20246.53806.58006.52806.58006.1471-
Sep 27, 2024 0.03886944 Dividend
Sep 27, 20246.45206.52206.45206.46406.0387-
Sep 26, 20246.57606.70806.50806.50806.0230-
Sep 25, 20246.86606.91606.75206.75206.2489-
Sep 24, 20246.90206.95206.90206.90806.3932-
Sep 23, 20246.83206.95806.80606.80806.3007-
Sep 20, 20246.77406.79206.76406.79206.2859-
Sep 19, 20246.76406.80206.76406.79206.2859-
Sep 18, 20246.66606.70206.66606.68006.1822-
Sep 17, 20246.57606.70206.57606.65006.1545-
Sep 16, 20246.46806.54406.46806.54406.0564-
Sep 13, 20246.46606.58606.46206.51206.0267-
Sep 12, 20246.48206.50406.46206.50406.0193-
Sep 11, 20246.30406.42206.30406.42205.9434-
Sep 10, 20246.34206.34206.24006.24005.7750-
Sep 9, 20246.34606.43606.34606.39605.9194-
Sep 6, 20246.41606.50806.32206.32205.8509-
Sep 5, 20246.55206.55206.45006.45005.9694-
Sep 4, 20246.50406.62406.49006.62406.1304-
Sep 3, 20246.77606.78006.54806.54806.0601-
Sep 2, 20246.71806.75006.71806.75006.2470-
Aug 30, 2024 0.03886944 Dividend
Aug 30, 20246.87206.88006.66806.66806.1711-
Aug 29, 20246.81206.94606.81206.94606.3721-
Aug 28, 20246.82006.87406.80606.80606.2437-
Aug 27, 20246.88006.88006.80606.80606.2437-
Aug 26, 20246.77606.92406.77606.83206.2676-
Aug 23, 20246.63006.75006.63006.75006.1923-
Aug 22, 20246.58806.69006.58206.69006.1373-
Aug 21, 20246.55606.66406.55606.59206.0474-
Aug 20, 20246.62206.67606.57806.57806.0345-
Aug 19, 20246.75206.84606.75206.75206.1942-
Aug 16, 20246.81006.85406.80806.81806.2547-
Aug 15, 20246.74206.88006.74206.88006.3116-
Aug 14, 20246.74206.76806.74006.76806.2088-
Aug 13, 20246.69006.77406.69006.70406.1501-
Aug 12, 20246.55606.69806.55606.69406.1410-
Aug 9, 20246.49206.53806.49206.53805.9978-
Aug 8, 20246.44006.55406.43206.49805.9611-
Aug 7, 20246.47806.60406.46006.54005.9997-
Aug 6, 20246.40406.45806.38806.45805.9244-
Aug 5, 20246.29406.32806.29006.29005.7703-
Aug 2, 20246.75806.76606.36606.36605.8401-
Aug 1, 20247.00807.00806.72606.72606.1703-
Jul 31, 2024 0.03886944 Dividend
Jul 31, 20246.88806.98406.88806.98406.4070-
Jul 30, 20246.84806.90006.83606.83606.2154-
Jul 29, 20246.91606.93406.76606.76606.1518-
Jul 26, 20246.75806.82206.75806.82206.2027-
Jul 25, 20246.48406.69806.48406.69806.0900-
Jul 24, 20246.53606.59606.53006.54805.9536-
Jul 23, 20246.67206.68006.56606.56605.9700-
Jul 22, 20246.71606.71606.69606.69806.0900-
Jul 19, 20246.71406.79006.71006.72406.1136-
Jul 18, 20246.72606.76406.72006.72006.1100-
Jul 17, 20246.75606.85806.73206.73206.1209-
Jul 16, 20246.76406.81006.75006.75806.1445-
Jul 15, 20246.75806.80006.74606.76406.1500-
Jul 12, 20246.81006.82006.78806.78806.1718-
Jul 11, 20246.75406.80406.74206.80406.1863-
Jul 10, 20246.60606.70806.59606.70206.0936-
Jul 9, 20246.75606.75606.72406.72406.1136-
Jul 8, 20246.72206.77606.71206.72606.1154-
Jul 5, 20246.79606.82406.72006.72006.1100-
Jul 4, 20246.76406.87006.75606.82206.2027-
Jul 3, 20246.81006.85206.80406.81606.1973-
Jul 2, 20246.69806.89606.69806.77606.1609-
Jul 1, 20246.71606.74406.58406.74406.1318-
Jun 28, 2024 0.03886944 Dividend
Jun 28, 20246.75006.77806.73606.73606.1245-
Jun 27, 20246.72006.81206.71406.75006.0820-
Jun 26, 20246.79006.79206.69806.69806.0351-
Jun 25, 20246.85406.89206.85406.89006.2081-
Jun 24, 20246.60606.79206.60606.79206.1198-
Jun 21, 20246.67006.73806.61606.61605.9612-
Jun 20, 20246.64406.76406.64406.72806.0621-
Jun 19, 20246.69006.74006.61206.61205.9576-
Jun 18, 20246.42606.67806.42006.67806.0171-
Jun 17, 20246.48806.49806.48806.48805.8459-
Jun 14, 20246.51406.56006.50006.50005.8567-
Jun 13, 20246.62006.62006.52806.52805.8819-
Jun 12, 20246.79006.83206.67606.67606.0153-
Jun 11, 20246.87806.87806.71806.71806.0531-
Jun 10, 20246.73206.87006.72206.87006.1901-
Jun 7, 20246.73606.80006.71406.71406.0495-
Jun 6, 20246.65206.75006.65206.73206.0658-
Jun 5, 20246.49206.74406.49206.56405.91441,000
Jun 4, 20246.63806.63806.48006.48005.8387-
Jun 3, 20247.08007.08006.66806.66806.0081-
May 31, 2024 0.03886944 Dividend
May 31, 20246.96407.09006.95207.04006.3433-
May 30, 20247.01007.07207.00207.01206.2633-
May 29, 20246.97207.04806.97207.00606.2579-
May 28, 20246.80207.06006.79407.06006.3061-
May 27, 20247.02407.02406.87606.87606.1418-
May 24, 20246.70806.84006.68806.84006.1096-
May 23, 20246.77206.92606.77206.84206.1114-
May 22, 20246.77206.87206.74606.87206.1382-
May 21, 20246.76606.94606.76406.94606.2043-
May 20, 20246.87206.92006.83406.83406.1043-
May 17, 20246.79406.90606.79406.90606.1686-
May 16, 20246.77806.86206.77806.86206.1293-
May 15, 20246.73806.81806.73606.81806.0900-
May 14, 20246.71006.79206.70006.75806.0364-
May 13, 20246.68206.77606.68206.77606.0525-
May 10, 20246.83606.91806.77406.77406.0507-
May 9, 20246.72606.87006.72606.86206.1293-
May 8, 20246.66806.79206.64606.79206.0667-
May 7, 20246.67806.81206.67806.81206.0846-
May 6, 20246.54806.77806.54806.77806.0542-
May 3, 20246.63406.71206.63406.63605.9274-
May 2, 20246.59206.77206.58006.77206.0489-
Apr 30, 20247.01007.01606.92406.92406.1847-