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

Frankfurt - Delayed Quote EUR

Whitecap Resources Inc. (J6I.F)

5.06
-0.09
(-1.71%)
At close: April 23 at 9:55:02 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 23, 20255.175.175.035.065.06450
Apr 22, 20254.985.154.985.155.15-
Apr 17, 20255.035.205.035.175.17-
Apr 16, 20254.785.064.785.025.02-
Apr 15, 20254.844.954.844.904.90-
Apr 14, 20254.814.914.814.884.88-
Apr 11, 20254.684.884.634.874.87-
Apr 10, 20255.105.104.694.694.69-
Apr 9, 20254.455.204.455.205.20-
Apr 8, 20254.885.034.554.554.55-
Apr 7, 20254.724.844.624.764.76450
Apr 4, 20255.415.414.864.914.91-
Apr 3, 20255.745.745.405.515.51550
Apr 2, 20255.895.925.875.925.92-
Apr 1, 20255.875.925.875.925.92-
Mar 31, 2025 0.038620163 Dividend
Mar 31, 20255.896.095.885.905.9010
Mar 28, 20256.036.035.865.865.80-
Mar 27, 20256.126.125.955.955.89-
Mar 26, 20256.136.226.066.066.00-
Mar 25, 20256.006.116.006.096.02-
Mar 24, 20255.976.065.905.905.83-
Mar 21, 20255.955.975.885.885.82-
Mar 20, 20255.926.025.855.855.79-
Mar 19, 20255.685.885.685.805.74150
Mar 18, 20255.685.695.605.605.54-
Mar 17, 20255.525.725.525.555.49-
Mar 14, 20255.405.475.385.385.32-
Mar 13, 20255.425.425.255.255.20-
Mar 12, 20255.205.415.205.325.27-
Mar 11, 20255.065.205.065.125.07-
Mar 10, 20255.955.954.964.964.911,150
Mar 7, 20255.805.955.805.935.87200
Mar 6, 20255.785.845.735.835.77-
Mar 5, 20255.905.905.805.825.76-
Mar 4, 20256.056.055.885.955.89200
Mar 3, 20256.426.476.116.116.051,000
Feb 28, 2025 0.038620163 Dividend
Feb 28, 20256.486.536.486.496.42-
Feb 27, 20256.456.646.456.606.47-
Feb 26, 20256.426.506.426.506.37-
Feb 25, 20256.546.566.466.466.33-
Feb 24, 20256.596.666.586.596.46-
Feb 21, 20256.656.726.646.646.51-
Feb 20, 20256.586.746.586.706.57-
Feb 19, 20256.566.656.566.626.49100
Feb 18, 20256.456.636.456.606.48-
Feb 17, 20256.406.456.406.456.32-
Feb 14, 20256.466.536.466.486.36-
Feb 13, 20256.456.556.456.516.39-
Feb 12, 20256.586.626.506.506.381,400
Feb 11, 20256.596.666.596.636.50-
Feb 10, 20256.506.646.506.646.51-
Feb 7, 20256.426.616.426.566.44-
Feb 6, 20256.476.686.456.456.32400
Feb 5, 20256.496.526.496.516.38-
Feb 4, 20256.316.546.316.526.40-
Feb 3, 20256.256.396.156.316.19-
Jan 31, 2025 0.038620163 Dividend
Jan 31, 20256.406.406.306.306.17-
Jan 30, 20256.426.506.426.446.25-
Jan 29, 20256.336.376.336.376.18-
Jan 28, 20256.416.486.416.486.29200
Jan 27, 20256.726.726.426.446.261,850
Jan 24, 20256.616.786.606.606.4125
Jan 23, 20257.067.106.816.816.612,985
Jan 22, 20256.616.736.616.696.50-
Jan 21, 20256.776.776.686.686.48-
Jan 20, 20256.606.606.606.606.41-
Jan 17, 20256.676.746.656.686.49-
Jan 16, 20256.856.866.696.696.50-
Jan 15, 20256.917.086.916.926.7215
Jan 14, 20257.107.106.816.926.721,500
Jan 13, 20257.157.156.886.886.68-
Jan 10, 20256.987.186.987.096.89-
Jan 9, 20256.967.046.967.036.83-
Jan 8, 20257.047.106.986.986.78-
Jan 7, 20256.897.076.897.056.85-
Jan 6, 20256.907.046.906.956.75-
Jan 3, 20256.926.976.926.956.75-
Jan 2, 2025 0.038620163 Dividend
Jan 2, 20256.726.976.726.976.77-
Dec 30, 20246.636.666.636.666.41-
Dec 27, 20246.526.666.526.656.40-
Dec 23, 20246.326.546.306.546.29-
Dec 20, 20246.206.376.206.346.10-
Dec 19, 20246.256.336.246.256.01-
Dec 18, 20246.326.386.316.316.07550
Dec 17, 20246.456.456.316.386.14-
Dec 16, 20246.436.516.436.486.24-
Dec 13, 20246.526.546.496.496.25-
Dec 12, 20246.616.616.546.586.33-
Dec 11, 20246.546.636.546.626.37-
Dec 10, 20246.536.616.526.526.27-
Dec 9, 20246.566.686.566.606.35-
Dec 6, 20246.676.676.566.576.33-
Dec 5, 20246.656.746.656.736.47-
Dec 4, 20246.796.836.696.726.47-
Dec 3, 20246.816.856.796.846.58-
Dec 2, 20246.866.876.806.866.60-
Nov 29, 2024 0.038620163 Dividend
Nov 29, 20246.826.876.756.756.50-
Nov 28, 20246.786.886.786.886.57-
Nov 27, 20246.716.836.716.836.51-
Nov 26, 20246.856.876.756.756.44-
Nov 25, 20247.097.166.996.996.67-
Nov 22, 20246.997.266.997.246.91-
Nov 21, 20246.907.106.907.096.76-
Nov 20, 20246.826.976.826.976.65-
Nov 19, 20246.786.906.786.906.58-
Nov 18, 20246.697.066.696.906.58137
Nov 15, 20246.686.906.686.786.47-
Nov 14, 20246.636.876.636.876.55-
Nov 13, 20246.676.766.666.726.41-
Nov 12, 20246.716.836.716.756.44500
Nov 11, 20246.776.856.776.836.51-
Nov 8, 20246.886.936.876.876.56-
Nov 7, 20246.906.996.906.986.66-
Nov 6, 20246.687.006.687.006.68-
Nov 5, 20246.646.816.646.796.48-
Nov 4, 20246.656.786.656.756.44-
Nov 1, 20246.686.836.596.596.29-
Oct 31, 2024 0.038620163 Dividend
Oct 31, 20246.746.826.686.686.37-
Oct 30, 20246.816.866.806.806.43-
Oct 29, 20246.756.886.756.786.41-
Oct 28, 20246.726.846.726.806.43-
Oct 25, 20246.817.026.817.026.63-
Oct 24, 20246.816.926.816.916.54-
Oct 23, 20246.836.886.826.866.49-
Oct 22, 20246.776.956.776.946.56-
Oct 21, 20246.686.916.686.896.52-
Oct 18, 20246.856.856.726.796.42-
Oct 17, 20246.766.946.756.936.55-
Oct 16, 20246.786.976.786.916.53-
Oct 15, 20246.787.076.786.916.54300
Oct 14, 20247.107.107.047.066.67-
Oct 11, 20247.087.257.087.236.83-
Oct 10, 20246.977.246.977.236.84-
Oct 9, 20246.997.066.997.046.66-
Oct 8, 20247.147.197.077.086.69-
Oct 7, 20247.097.437.097.386.98-
Oct 4, 20246.987.256.987.226.83-
Oct 3, 20246.857.116.857.116.72-
Oct 2, 20246.857.016.856.966.58-
Oct 1, 20246.516.896.516.896.52-
Sep 30, 20246.466.616.466.616.25-
Sep 27, 2024 0.038620163 Dividend
Sep 27, 20246.376.806.376.516.161,000
Sep 26, 20246.536.646.486.496.07-
Sep 25, 20246.796.886.756.776.34-
Sep 24, 20246.826.956.826.936.49-
Sep 23, 20246.756.906.756.856.41-
Sep 20, 20246.696.826.696.826.39-
Sep 19, 20246.686.816.686.816.37-
Sep 18, 20246.586.736.586.726.30-
Sep 17, 20246.506.736.506.736.30-
Sep 16, 20246.396.596.396.596.17-
Sep 13, 20246.396.586.396.516.10-
Sep 12, 20246.406.526.406.496.07-
Sep 11, 20246.226.446.226.436.02-
Sep 10, 20246.266.356.236.335.93-
Sep 9, 20246.276.436.276.385.98-
Sep 6, 20246.346.476.306.345.94-
Sep 5, 20246.476.576.436.436.02-
Sep 4, 20246.436.636.436.526.11-
Sep 3, 20246.706.706.546.566.14-
Sep 2, 20246.716.796.716.766.33-
Aug 30, 2024 0.038620163 Dividend
Aug 30, 20246.796.816.686.786.35-
Aug 29, 20246.746.976.746.936.43-
Aug 28, 20246.746.866.746.836.34-
Aug 27, 20246.806.876.806.826.33-
Aug 26, 20246.706.896.706.886.38-
Aug 23, 20246.556.766.556.746.26-
Aug 22, 20246.506.696.506.656.17-
Aug 21, 20246.486.646.486.596.11-
Aug 20, 20246.546.646.546.586.11-
Aug 19, 20246.686.846.686.696.21-
Aug 16, 20246.746.846.746.816.33-
Aug 15, 20246.676.926.676.836.34-
Aug 14, 20246.676.786.676.746.26-
Aug 13, 20246.616.776.616.746.25-
Aug 12, 20246.486.736.486.726.24-
Aug 9, 20246.416.566.416.566.09-
Aug 8, 20246.366.546.366.536.06-
Aug 7, 20246.406.606.406.506.03-
Aug 6, 20246.336.506.336.486.02-
Aug 5, 20246.266.376.266.375.91-
Aug 2, 20246.686.686.406.425.96-
Aug 1, 20246.937.066.726.786.29-
Jul 31, 2024 0.038620163 Dividend
Jul 31, 20246.817.026.817.016.51-
Jul 30, 20246.776.916.776.906.35-
Jul 29, 20246.846.906.796.906.35-
Jul 26, 20246.686.866.686.866.32-
Jul 25, 20246.406.766.406.766.22-
Jul 24, 20246.456.626.456.566.04-
Jul 23, 20246.596.706.576.576.05-
Jul 22, 20246.646.746.646.706.16-
Jul 19, 20246.646.786.646.726.18-
Jul 18, 20246.656.776.656.736.20-
Jul 17, 20246.686.826.686.826.28-
Jul 16, 20246.696.806.696.806.25-
Jul 15, 20246.696.816.696.816.27-
Jul 12, 20246.736.856.736.806.26-
Jul 11, 20246.686.856.686.826.28-
Jul 10, 20246.546.766.546.756.21-
Jul 9, 20246.686.766.686.686.15-
Jul 8, 20246.656.796.656.796.25-
Jul 5, 20246.726.836.726.756.21-
Jul 4, 20246.696.866.696.866.31-
Jul 3, 20246.736.866.736.826.27-
Jul 2, 20246.626.856.626.846.29-
Jul 1, 20246.646.776.606.686.15-
Jun 28, 2024 0.038620163 Dividend
Jun 28, 20246.686.826.686.726.18-
Jun 27, 20246.646.806.646.806.20-
Jun 26, 20246.716.796.716.756.15-
Jun 25, 20246.786.926.786.786.18-
Jun 24, 20246.536.906.536.906.29-
Jun 21, 20246.596.726.596.626.04-
Jun 20, 20246.576.796.576.716.11-
Jun 19, 20246.626.736.626.666.07-
Jun 18, 20246.366.736.366.736.14-
Jun 17, 20246.426.526.426.525.94-
Jun 14, 20246.446.546.446.515.94-
Jun 13, 20246.556.626.516.525.95-
Jun 12, 20246.716.836.646.646.06-
Jun 11, 20246.806.896.756.766.16-
Jun 10, 20246.656.906.656.896.29-
Jun 7, 20246.676.786.676.716.11-
Jun 6, 20246.586.766.586.756.16-
Jun 5, 20246.516.646.516.646.06-
Jun 4, 20246.576.576.496.515.94-
Jun 3, 20247.007.096.686.706.11-
May 31, 2024 0.038620163 Dividend
May 31, 20246.887.116.887.116.48-
May 30, 20246.937.066.937.016.34-
May 29, 20246.997.066.997.036.35-
May 28, 20246.837.136.837.136.44-
May 27, 20247.057.056.886.926.25-
May 24, 20246.726.906.726.876.21-
May 23, 20246.796.946.796.826.17-
May 22, 20246.806.956.806.916.25279
May 21, 20246.796.946.796.946.27-
May 20, 20246.896.916.856.856.20-
May 17, 20246.816.976.816.976.30-
May 16, 20246.807.126.806.906.24812
May 15, 20246.766.886.766.886.22-
May 14, 20246.736.816.736.816.16-
May 13, 20246.706.836.706.836.17-
May 10, 20246.866.956.806.816.16-
May 9, 20246.756.906.756.906.23-
May 8, 20246.696.836.696.836.17-
May 7, 20246.706.846.696.836.17-
May 6, 20246.576.846.576.816.16-
May 3, 20246.656.726.636.646.00-
May 2, 20246.616.786.616.746.09-
Apr 30, 20247.037.086.977.006.33-
Apr 29, 2024 0.038620163 Dividend
Apr 29, 20247.087.227.087.156.46-
Apr 26, 20247.237.317.217.276.51-
Apr 25, 20247.137.317.137.316.55-
Apr 24, 20247.087.237.087.236.48-
Apr 23, 20246.907.186.907.186.43-

Related Tickers

TNEYF Tamarack Valley Energy Ltd.
2.7100
-0.37%
 
PXT.TO Parex Resources Inc.
11.53
-0.35%
 
BIR.TO Birchcliff Energy Ltd.
6.00
-1.32%
 
MEG.TO MEG Energy Corp.
20.39
-1.35%
 
VRN.TO Veren Inc.
8.28
-2.13%
 
TOU.TO Tourmaline Oil Corp.
62.72
+0.16%
 
FRU.TO Freehold Royalties Ltd.
11.89
+0.51%
 
CNQ.TO Canadian Natural Resources Limited
40.22
-0.74%