Frankfurt - Delayed Quote EUR

Whitecap Resources Inc. (J6I.F)

Compare
7.09
+0.06
+(0.85%)
At close: January 10 at 9:55:01 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 6.98 7.18 6.98 7.09 7.09 -
Jan 9, 2025 6.96 7.04 6.96 7.03 7.03 -
Jan 8, 2025 7.04 7.10 6.98 6.98 6.98 -
Jan 7, 2025 6.89 7.07 6.89 7.05 7.05 -
Jan 6, 2025 6.90 7.04 6.90 6.95 6.95 -
Jan 3, 2025 6.92 6.97 6.92 6.95 6.95 -
Jan 2, 2025 0.06 Dividend
Jan 2, 2025 6.72 6.97 6.72 6.97 6.97 -
Dec 30, 2024 6.63 6.66 6.63 6.66 6.60 -
Dec 27, 2024 6.52 6.66 6.52 6.65 6.59 -
Dec 23, 2024 6.32 6.54 6.30 6.54 6.48 -
Dec 20, 2024 6.20 6.37 6.20 6.34 6.28 -
Dec 19, 2024 6.25 6.33 6.24 6.25 6.19 -
Dec 18, 2024 6.32 6.38 6.31 6.31 6.25 550
Dec 17, 2024 6.45 6.45 6.31 6.38 6.32 -
Dec 16, 2024 6.43 6.51 6.43 6.48 6.42 -
Dec 13, 2024 6.52 6.54 6.49 6.49 6.43 -
Dec 12, 2024 6.61 6.61 6.54 6.58 6.52 -
Dec 11, 2024 6.54 6.63 6.54 6.62 6.56 -
Dec 10, 2024 6.53 6.61 6.52 6.52 6.46 -
Dec 9, 2024 6.56 6.68 6.56 6.60 6.54 -
Dec 6, 2024 6.67 6.67 6.56 6.57 6.51 -
Dec 5, 2024 6.65 6.74 6.65 6.73 6.67 -
Dec 4, 2024 6.79 6.83 6.69 6.72 6.66 -
Dec 3, 2024 6.81 6.85 6.79 6.84 6.78 -
Dec 2, 2024 6.86 6.87 6.80 6.86 6.80 -
Nov 29, 2024 0.06 Dividend
Nov 29, 2024 6.82 6.87 6.75 6.75 6.69 -
Nov 28, 2024 6.78 6.88 6.78 6.88 6.76 -
Nov 27, 2024 6.71 6.83 6.71 6.83 6.71 -
Nov 26, 2024 6.85 6.87 6.75 6.75 6.63 -
Nov 25, 2024 7.09 7.16 6.99 6.99 6.87 -
Nov 22, 2024 6.99 7.26 6.99 7.24 7.11 -
Nov 21, 2024 6.90 7.10 6.90 7.09 6.96 -
Nov 20, 2024 6.82 6.97 6.82 6.97 6.85 -
Nov 19, 2024 6.78 6.90 6.78 6.90 6.77 -
Nov 18, 2024 6.69 7.06 6.69 6.90 6.78 137
Nov 15, 2024 6.68 6.90 6.68 6.78 6.66 -
Nov 14, 2024 6.63 6.87 6.63 6.87 6.74 -
Nov 13, 2024 6.67 6.76 6.66 6.72 6.60 -
Nov 12, 2024 6.71 6.83 6.71 6.75 6.63 500
Nov 11, 2024 6.77 6.85 6.77 6.83 6.70 -
Nov 8, 2024 6.88 6.93 6.87 6.87 6.75 -
Nov 7, 2024 6.90 6.99 6.90 6.98 6.86 -
Nov 6, 2024 6.68 7.00 6.68 7.00 6.87 -
Nov 5, 2024 6.64 6.81 6.64 6.79 6.67 -
Nov 4, 2024 6.65 6.78 6.65 6.75 6.63 -
Nov 1, 2024 6.68 6.83 6.59 6.59 6.47 -
Oct 31, 2024 0.06 Dividend
Oct 31, 2024 6.74 6.82 6.68 6.68 6.56 -
Oct 30, 2024 6.81 6.86 6.80 6.80 6.62 -
Oct 29, 2024 6.75 6.88 6.75 6.78 6.60 -
Oct 28, 2024 6.72 6.84 6.72 6.80 6.62 -
Oct 25, 2024 6.81 7.02 6.81 7.02 6.83 -
Oct 24, 2024 6.81 6.92 6.81 6.91 6.73 -
Oct 23, 2024 6.83 6.88 6.82 6.86 6.68 -
Oct 22, 2024 6.77 6.95 6.77 6.94 6.76 -
Oct 21, 2024 6.68 6.91 6.68 6.89 6.71 -
Oct 18, 2024 6.85 6.85 6.72 6.79 6.61 -
Oct 17, 2024 6.76 6.94 6.75 6.93 6.74 -
Oct 16, 2024 6.78 6.97 6.78 6.91 6.73 -
Oct 15, 2024 6.78 7.07 6.78 6.91 6.73 300
Oct 14, 2024 7.10 7.10 7.04 7.06 6.87 -
Oct 11, 2024 7.08 7.25 7.08 7.23 7.04 -
Oct 10, 2024 6.97 7.24 6.97 7.23 7.04 -
Oct 9, 2024 6.99 7.06 6.99 7.04 6.86 -
Oct 8, 2024 7.14 7.19 7.07 7.08 6.89 -
Oct 7, 2024 7.09 7.43 7.09 7.38 7.18 -
Oct 4, 2024 6.98 7.25 6.98 7.22 7.03 -
Oct 3, 2024 6.85 7.11 6.85 7.11 6.92 -
Oct 2, 2024 6.85 7.01 6.85 6.96 6.77 -
Oct 1, 2024 6.51 6.89 6.51 6.89 6.71 -
Sep 30, 2024 6.46 6.61 6.46 6.61 6.44 -
Sep 27, 2024 0.06 Dividend
Sep 27, 2024 6.37 6.80 6.37 6.51 6.34 1,000
Sep 26, 2024 6.53 6.64 6.48 6.49 6.25 -
Sep 25, 2024 6.79 6.88 6.75 6.77 6.53 -
Sep 24, 2024 6.82 6.95 6.82 6.93 6.68 -
Sep 23, 2024 6.75 6.90 6.75 6.85 6.60 -
Sep 20, 2024 6.69 6.82 6.69 6.82 6.58 -
Sep 19, 2024 6.68 6.81 6.68 6.81 6.56 -
Sep 18, 2024 6.58 6.73 6.58 6.72 6.48 -
Sep 17, 2024 6.50 6.73 6.50 6.73 6.49 -
Sep 16, 2024 6.39 6.59 6.39 6.59 6.35 -
Sep 13, 2024 6.39 6.58 6.39 6.51 6.28 -
Sep 12, 2024 6.40 6.52 6.40 6.49 6.25 -
Sep 11, 2024 6.22 6.44 6.22 6.43 6.20 -
Sep 10, 2024 6.26 6.35 6.23 6.33 6.11 -
Sep 9, 2024 6.27 6.43 6.27 6.38 6.16 -
Sep 6, 2024 6.34 6.47 6.30 6.34 6.11 -
Sep 5, 2024 6.47 6.57 6.43 6.43 6.20 -
Sep 4, 2024 6.43 6.63 6.43 6.52 6.29 -
Sep 3, 2024 6.70 6.70 6.54 6.56 6.32 -
Sep 2, 2024 6.71 6.79 6.71 6.76 6.52 -
Aug 30, 2024 0.06 Dividend
Aug 30, 2024 6.79 6.81 6.68 6.78 6.54 -
Aug 29, 2024 6.74 6.97 6.74 6.93 6.62 -
Aug 28, 2024 6.74 6.86 6.74 6.83 6.53 -
Aug 27, 2024 6.80 6.87 6.80 6.82 6.52 -
Aug 26, 2024 6.70 6.89 6.70 6.88 6.57 -
Aug 23, 2024 6.55 6.76 6.55 6.74 6.45 -
Aug 22, 2024 6.50 6.69 6.50 6.65 6.36 -
Aug 21, 2024 6.48 6.64 6.48 6.59 6.29 -
Aug 20, 2024 6.54 6.64 6.54 6.58 6.29 -
Aug 19, 2024 6.68 6.84 6.68 6.69 6.40 -
Aug 16, 2024 6.74 6.84 6.74 6.81 6.51 -
Aug 15, 2024 6.67 6.92 6.67 6.83 6.53 -
Aug 14, 2024 6.67 6.78 6.67 6.74 6.45 -
Aug 13, 2024 6.61 6.77 6.61 6.74 6.44 -
Aug 12, 2024 6.48 6.73 6.48 6.72 6.42 -
Aug 9, 2024 6.41 6.56 6.41 6.56 6.27 -
Aug 8, 2024 6.36 6.54 6.36 6.53 6.24 -
Aug 7, 2024 6.40 6.60 6.40 6.50 6.21 -
Aug 6, 2024 6.33 6.50 6.33 6.48 6.20 -
Aug 5, 2024 6.26 6.37 6.26 6.37 6.09 -
Aug 2, 2024 6.68 6.68 6.40 6.42 6.13 -
Aug 1, 2024 6.93 7.06 6.72 6.78 6.48 -
Jul 31, 2024 0.06 Dividend
Jul 31, 2024 6.81 7.02 6.81 7.01 6.70 -
Jul 30, 2024 6.77 6.91 6.77 6.90 6.53 -
Jul 29, 2024 6.84 6.90 6.79 6.90 6.54 -
Jul 26, 2024 6.68 6.86 6.68 6.86 6.50 -
Jul 25, 2024 6.40 6.76 6.40 6.76 6.41 -
Jul 24, 2024 6.45 6.62 6.45 6.56 6.21 -
Jul 23, 2024 6.59 6.70 6.57 6.57 6.23 -
Jul 22, 2024 6.64 6.74 6.64 6.70 6.35 -
Jul 19, 2024 6.64 6.78 6.64 6.72 6.37 -
Jul 18, 2024 6.65 6.77 6.65 6.73 6.38 -
Jul 17, 2024 6.68 6.82 6.68 6.82 6.46 -
Jul 16, 2024 6.69 6.80 6.69 6.80 6.44 -
Jul 15, 2024 6.69 6.81 6.69 6.81 6.45 -
Jul 12, 2024 6.73 6.85 6.73 6.80 6.44 -
Jul 11, 2024 6.68 6.85 6.68 6.82 6.46 -
Jul 10, 2024 6.54 6.76 6.54 6.75 6.39 -
Jul 9, 2024 6.68 6.76 6.68 6.68 6.33 -
Jul 8, 2024 6.65 6.79 6.65 6.79 6.43 -
Jul 5, 2024 6.72 6.83 6.72 6.75 6.39 -
Jul 4, 2024 6.69 6.86 6.69 6.86 6.50 -
Jul 3, 2024 6.73 6.86 6.73 6.82 6.46 -
Jul 2, 2024 6.62 6.85 6.62 6.84 6.48 -
Jul 1, 2024 6.64 6.77 6.60 6.68 6.33 -
Jun 28, 2024 0.06 Dividend
Jun 28, 2024 6.68 6.82 6.68 6.72 6.37 -
Jun 27, 2024 6.64 6.80 6.64 6.80 6.38 -
Jun 26, 2024 6.71 6.79 6.71 6.75 6.33 -
Jun 25, 2024 6.78 6.92 6.78 6.78 6.37 -
Jun 24, 2024 6.53 6.90 6.53 6.90 6.48 -
Jun 21, 2024 6.59 6.72 6.59 6.62 6.22 -
Jun 20, 2024 6.57 6.79 6.57 6.71 6.30 -
Jun 19, 2024 6.62 6.73 6.62 6.66 6.25 -
Jun 18, 2024 6.36 6.73 6.36 6.73 6.32 -
Jun 17, 2024 6.42 6.52 6.42 6.52 6.12 -
Jun 14, 2024 6.44 6.54 6.44 6.51 6.11 -
Jun 13, 2024 6.55 6.62 6.51 6.52 6.12 -
Jun 12, 2024 6.71 6.83 6.64 6.64 6.24 -
Jun 11, 2024 6.80 6.89 6.75 6.76 6.34 -
Jun 10, 2024 6.65 6.90 6.65 6.89 6.47 -
Jun 7, 2024 6.67 6.78 6.67 6.71 6.30 -
Jun 6, 2024 6.58 6.76 6.58 6.75 6.34 -
Jun 5, 2024 6.51 6.64 6.51 6.64 6.24 -
Jun 4, 2024 6.57 6.57 6.49 6.51 6.11 -
Jun 3, 2024 7.00 7.09 6.68 6.70 6.29 -
May 31, 2024 0.06 Dividend
May 31, 2024 6.88 7.11 6.88 7.11 6.68 -
May 30, 2024 6.93 7.06 6.93 7.01 6.52 -
May 29, 2024 6.99 7.06 6.99 7.03 6.54 -
May 28, 2024 6.83 7.13 6.83 7.13 6.63 -
May 27, 2024 7.05 7.05 6.88 6.92 6.44 -
May 24, 2024 6.72 6.90 6.72 6.87 6.39 -
May 23, 2024 6.79 6.94 6.79 6.82 6.35 -
May 22, 2024 6.80 6.95 6.80 6.91 6.43 279
May 21, 2024 6.79 6.94 6.79 6.94 6.46 -
May 20, 2024 6.89 6.91 6.85 6.85 6.38 -
May 17, 2024 6.81 6.97 6.81 6.97 6.49 -
May 16, 2024 6.80 7.12 6.80 6.90 6.42 812
May 15, 2024 6.76 6.88 6.76 6.88 6.41 -
May 14, 2024 6.73 6.81 6.73 6.81 6.34 -
May 13, 2024 6.70 6.83 6.70 6.83 6.36 -
May 10, 2024 6.86 6.95 6.80 6.81 6.34 -
May 9, 2024 6.75 6.90 6.75 6.90 6.42 -
May 8, 2024 6.69 6.83 6.69 6.83 6.35 -
May 7, 2024 6.70 6.84 6.69 6.83 6.35 -
May 6, 2024 6.57 6.84 6.57 6.81 6.34 -
May 3, 2024 6.65 6.72 6.63 6.64 6.18 -
May 2, 2024 6.61 6.78 6.61 6.74 6.27 -
Apr 30, 2024 7.03 7.08 6.97 7.00 6.51 -
Apr 29, 2024 0.06 Dividend
Apr 29, 2024 7.08 7.22 7.08 7.15 6.65 -
Apr 26, 2024 7.23 7.31 7.21 7.27 6.71 -
Apr 25, 2024 7.13 7.31 7.13 7.31 6.74 -
Apr 24, 2024 7.08 7.23 7.08 7.23 6.67 -
Apr 23, 2024 6.90 7.18 6.90 7.18 6.62 -
Apr 22, 2024 6.83 7.00 6.83 7.00 6.46 -
Apr 19, 2024 6.96 7.02 6.94 6.99 6.45 -
Apr 18, 2024 6.87 7.02 6.82 6.82 6.29 -
Apr 17, 2024 6.91 7.09 6.91 6.95 6.41 -
Apr 16, 2024 6.98 7.06 6.98 7.05 6.50 -
Apr 15, 2024 7.02 7.24 7.02 7.03 6.49 -
Apr 12, 2024 6.94 7.22 6.94 7.13 6.58 -
Apr 11, 2024 6.96 7.10 6.96 7.00 6.46 -
Apr 10, 2024 6.88 7.09 6.88 7.09 6.54 -
Apr 9, 2024 6.89 7.01 6.89 6.98 6.45 -
Apr 8, 2024 6.88 7.11 6.88 7.00 6.46 -
Apr 5, 2024 6.98 7.09 6.98 7.06 6.52 -
Apr 4, 2024 7.06 7.13 7.06 7.08 6.53 -
Apr 3, 2024 7.01 7.18 7.01 7.16 6.61 -
Apr 2, 2024 6.88 7.11 6.88 7.11 6.56 -
Mar 28, 2024 6.79 6.93 6.79 6.87 6.34 -
Mar 27, 2024 0.06 Dividend
Mar 27, 2024 6.68 6.82 6.68 6.78 6.26 -
Mar 26, 2024 6.82 6.89 6.76 6.76 6.18 -
Mar 25, 2024 6.74 6.90 6.74 6.84 6.25 -
Mar 22, 2024 6.78 6.79 6.74 6.74 6.16 -
Mar 21, 2024 6.73 6.85 6.73 6.80 6.21 -
Mar 20, 2024 6.74 6.79 6.71 6.71 6.14 -
Mar 19, 2024 6.65 6.83 6.65 6.75 6.17 -
Mar 18, 2024 6.63 6.74 6.60 6.67 6.10 -
Mar 15, 2024 6.50 6.64 6.49 6.59 6.02 -
Mar 14, 2024 6.36 6.55 6.36 6.49 5.94 -
Mar 13, 2024 6.39 6.43 6.34 6.34 5.80 -
Mar 12, 2024 6.34 6.38 6.27 6.27 5.73 -
Mar 11, 2024 6.33 6.39 6.33 6.33 5.79 -
Mar 8, 2024 6.40 6.40 6.36 6.39 5.84 -
Mar 7, 2024 6.35 6.48 6.35 6.43 5.89 -
Mar 6, 2024 6.34 6.47 6.34 6.43 5.88 20
Mar 5, 2024 6.30 6.47 6.30 6.41 5.86 -
Mar 4, 2024 6.34 6.47 6.34 6.42 5.87 -
Mar 1, 2024 6.26 6.45 6.25 6.43 5.89 -
Feb 29, 2024 6.20 6.36 6.20 6.32 5.78 -
Feb 28, 2024 0.06 Dividend
Feb 28, 2024 6.20 6.32 6.20 6.27 5.73 -
Feb 27, 2024 6.23 6.37 6.23 6.34 5.74 -
Feb 26, 2024 6.22 6.30 6.22 6.30 5.71 -
Feb 23, 2024 6.35 6.35 6.26 6.32 5.72 -
Feb 22, 2024 6.11 6.44 6.11 6.44 5.83 -
Feb 21, 2024 5.97 6.21 5.97 6.20 5.62 -
Feb 20, 2024 5.93 6.03 5.93 6.03 5.47 -
Feb 19, 2024 5.86 5.97 5.86 5.95 5.39 -
Feb 16, 2024 5.86 5.96 5.86 5.96 5.40 -
Feb 15, 2024 5.59 5.95 5.59 5.95 5.39 -
Feb 14, 2024 5.75 5.83 5.68 5.68 5.15 -
Feb 13, 2024 5.85 5.90 5.80 5.81 5.26 -
Feb 12, 2024 5.64 5.89 5.64 5.89 5.34 -
Feb 9, 2024 5.62 5.72 5.62 5.72 5.18 -
Feb 8, 2024 5.54 5.72 5.54 5.72 5.18 -
Feb 7, 2024 5.58 5.68 5.58 5.59 5.07 -
Feb 6, 2024 5.55 5.66 5.55 5.66 5.12 -
Feb 5, 2024 5.56 5.56 5.55 5.55 5.03 -
Feb 2, 2024 5.70 5.71 5.61 5.61 5.08 -
Feb 1, 2024 5.82 6.14 5.74 5.74 5.20 82
Jan 31, 2024 5.88 5.93 5.75 5.75 5.21 -
Jan 30, 2024 0.06 Dividend
Jan 30, 2024 5.86 6.06 5.86 5.95 5.39 -
Jan 29, 2024 5.97 5.99 5.95 5.97 5.35 -
Jan 26, 2024 5.92 6.03 5.92 6.03 5.40 -
Jan 25, 2024 5.76 6.14 5.76 6.01 5.38 202
Jan 24, 2024 5.70 5.83 5.70 5.83 5.23 -
Jan 23, 2024 5.68 5.81 5.68 5.76 5.16 -
Jan 22, 2024 5.56 5.72 5.56 5.72 5.13 -
Jan 19, 2024 5.62 5.93 5.62 5.69 5.10 200
Jan 18, 2024 5.67 5.68 5.65 5.66 5.07 -
Jan 17, 2024 5.76 5.76 5.65 5.71 5.12 -
Jan 16, 2024 5.91 5.93 5.82 5.82 5.22 -
Jan 15, 2024 5.85 5.99 5.85 5.99 5.37 -
Jan 12, 2024 5.94 5.99 5.91 5.93 5.31 -
Jan 11, 2024 5.86 5.93 5.86 5.93 5.31 -
Jan 10, 2024 5.88 5.94 5.88 5.90 5.29 -

Related Tickers

CJ1.F BlueNord ASA
58.90
+1.03%
 
41Z0.F Surge Energy Inc.
4.2200
+3.43%
 
B5X.BE Baytex Energy Corp
2.6790
+3.84%
 
ATI.F Athabasca Oil Corporation
3.8440
+3.44%
 
8RC.F ARC Resources Ltd.
17.97
-4.39%
 
B5X.F Baytex Energy Corp.
2.5550
-0.23%
 
ME7.F MEG Energy Corp.
16.90
+1.81%
 
C0Y.F Cardinal Energy Ltd.
4.5900
+0.83%
 
PTRUF Petrus Resources Ltd.
1.0000
-1.96%
 
BNGLF Bengal Energy Ltd.
0.0106
0.00%