Toronto - Delayed Quote CAD

Whitecap Resources Inc. (WCP.TO)

8.73
+0.24
+(2.83%)
At close: May 23 at 4:00:00 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 23, 20258.418.748.398.738.739,552,500
May 22, 20258.508.538.438.498.498,771,700
May 21, 20258.558.678.468.548.549,329,100
May 20, 20258.608.748.458.508.5012,030,800
May 16, 20258.568.608.438.588.589,438,300
May 15, 20258.708.748.438.528.5211,817,700
May 14, 20258.668.858.618.798.7913,175,800
May 13, 20258.618.788.448.718.719,940,000
May 12, 20258.358.478.328.448.4474,789,200
May 9, 20258.108.127.958.048.0412,145,700
May 8, 20257.898.027.807.967.965,489,800
May 7, 20257.737.757.567.757.756,698,200
May 6, 20257.657.747.557.667.665,139,800
May 5, 20257.727.727.557.557.555,544,400
May 2, 20257.867.927.717.827.825,483,400
May 1, 20257.767.997.757.797.796,645,200
Apr 30, 2025 0.061 Dividend
Apr 30, 20258.018.017.747.827.827,990,900
Apr 29, 20258.248.248.118.138.076,691,200
Apr 28, 20258.208.358.198.288.227,626,900
Apr 25, 20258.158.288.118.198.134,974,100
Apr 24, 20258.158.218.038.198.136,989,600
Apr 23, 20258.328.327.938.027.969,069,900
Apr 22, 20258.178.248.098.178.114,389,600
Apr 21, 20258.128.157.978.047.983,778,600
Apr 17, 20258.118.318.118.198.134,676,500
Apr 16, 20257.808.127.808.007.944,097,700
Apr 15, 20257.717.947.707.787.725,454,500
Apr 14, 20257.917.927.647.737.676,657,700
Apr 11, 20257.447.757.347.707.645,123,200
Apr 10, 20257.847.847.337.457.398,036,400
Apr 9, 20256.918.186.878.057.9912,587,000
Apr 8, 20257.937.937.087.197.149,182,300
Apr 7, 20257.397.807.107.667.609,327,900
Apr 4, 20258.108.167.577.757.6911,863,400
Apr 3, 20258.738.928.578.618.558,455,900
Apr 2, 20259.159.289.099.289.212,405,800
Apr 1, 20259.259.259.139.249.172,792,200
Mar 31, 2025 0.061 Dividend
Mar 31, 20259.239.319.119.269.193,175,900
Mar 28, 20259.369.439.269.319.184,476,900
Mar 27, 20259.469.529.349.419.285,082,600
Mar 26, 20259.559.659.489.519.383,364,900
Mar 25, 20259.409.559.409.489.356,935,900
Mar 24, 20259.419.479.349.359.224,278,800
Mar 21, 20259.309.369.179.339.206,770,400
Mar 20, 20259.329.479.259.319.185,876,200
Mar 19, 20259.029.339.019.289.156,690,100
Mar 18, 20258.959.048.879.018.885,801,900
Mar 17, 20258.689.008.638.888.769,955,600
Mar 14, 20258.528.648.408.638.514,673,900
Mar 13, 20258.588.658.398.448.325,744,200
Mar 12, 20258.508.588.338.568.4410,779,000
Mar 11, 20258.258.338.058.308.1815,173,700
Mar 10, 20258.898.907.887.997.8825,508,600
Mar 7, 20259.209.369.189.359.222,166,400
Mar 6, 20259.059.178.939.098.963,260,500
Mar 5, 20259.129.189.009.068.933,475,500
Mar 4, 20259.219.358.999.229.093,508,000
Mar 3, 20259.859.969.319.369.233,825,000
Feb 28, 2025 0.061 Dividend
Feb 28, 20259.899.939.739.839.693,314,500
Feb 27, 20259.9210.059.929.989.783,467,400
Feb 26, 20259.849.889.729.849.642,057,100
Feb 25, 20259.889.919.749.819.612,085,100
Feb 24, 202510.0410.049.859.919.712,169,500
Feb 21, 202510.0710.099.909.989.783,775,200
Feb 20, 20259.9810.249.9410.059.853,425,900
Feb 19, 20259.939.969.829.909.701,960,700
Feb 18, 20259.809.919.699.879.671,886,400
Feb 14, 20259.759.809.679.729.531,185,500
Feb 13, 20259.749.809.709.739.541,300,600
Feb 12, 20259.859.919.699.749.541,994,300
Feb 11, 20259.909.969.859.909.701,887,800
Feb 10, 20259.799.919.789.889.681,725,800
Feb 7, 20259.699.879.699.769.562,000,500
Feb 6, 20259.829.869.669.689.491,933,800
Feb 5, 20259.789.819.729.789.581,457,700
Feb 4, 20259.589.829.499.809.602,467,700
Feb 3, 20258.869.728.869.559.363,027,700
Jan 31, 2025 0.061 Dividend
Jan 31, 20259.769.789.569.579.382,132,900
Jan 30, 20259.799.889.729.769.501,802,200
Jan 29, 20259.639.799.599.799.532,474,200
Jan 28, 20259.779.829.639.679.422,120,100
Jan 27, 20259.909.959.779.789.522,065,500
Jan 24, 202510.0010.049.919.969.702,008,000
Jan 23, 202510.1910.2010.0110.059.791,725,200
Jan 22, 202510.0710.1810.0310.129.861,217,900
Jan 21, 202510.1010.159.9910.089.823,141,900
Jan 20, 20259.9510.309.9510.2910.021,568,700
Jan 17, 202510.0010.099.9410.009.741,996,600
Jan 16, 202510.2510.259.9910.019.752,904,100
Jan 15, 202510.3810.4310.2510.3010.031,526,600
Jan 14, 202510.2010.3510.1910.3510.082,015,700
Jan 13, 202510.5910.6610.2010.229.953,299,600
Jan 10, 202510.6510.7910.5410.5610.282,374,900
Jan 9, 202510.4710.5410.4410.4910.221,370,500
Jan 8, 202510.6010.6310.4210.4610.192,286,900
Jan 7, 202510.4610.6010.4410.5710.292,266,000
Jan 6, 202510.4910.6010.4010.4110.142,296,700
Jan 3, 202510.4010.4710.3710.4210.151,769,000
Jan 2, 202510.3110.4110.2710.3910.122,322,900
Dec 31, 2024 0.061 Dividend
Dec 31, 202410.0910.2210.0510.209.931,394,600
Dec 30, 202410.1010.2010.0410.129.802,953,300
Dec 27, 202410.0110.119.9410.079.751,798,300
Dec 24, 20249.9410.009.839.949.62804,300
Dec 23, 20249.609.879.529.869.541,465,500
Dec 20, 20249.409.659.369.599.284,193,700
Dec 19, 20249.569.609.359.419.112,328,000
Dec 18, 20249.709.709.469.499.192,315,700
Dec 17, 20249.709.759.499.659.342,395,500
Dec 16, 20249.839.849.769.799.481,458,800
Dec 13, 20249.879.879.759.799.481,620,700
Dec 12, 20249.899.909.739.879.551,678,200
Dec 11, 20249.839.989.789.979.652,565,400
Dec 10, 20249.989.989.809.829.512,289,800
Dec 9, 20249.9610.099.939.949.621,623,700
Dec 6, 202410.0310.049.859.919.593,106,300
Dec 5, 202410.0110.109.9810.079.751,456,800
Dec 4, 202410.2010.209.9810.039.712,322,200
Dec 3, 202410.2010.2610.0710.189.851,661,600
Dec 2, 202410.2510.2710.0810.149.821,666,700
Nov 29, 2024 0.061 Dividend
Nov 29, 202410.2210.2710.1810.239.902,039,600
Nov 28, 202410.2010.2810.1910.289.89985,200
Nov 27, 202410.1810.2810.1310.199.812,855,800
Nov 26, 202410.4010.4010.1210.179.793,813,700
Nov 25, 202410.6910.7010.3910.4410.052,980,900
Nov 22, 202410.5410.7410.4910.7210.322,581,000
Nov 21, 202410.4910.6410.4710.5510.152,442,200
Nov 20, 202410.4010.5110.3410.4410.051,412,200
Nov 19, 202410.3210.4210.2710.379.98924,200
Nov 18, 202410.2110.4410.2110.379.981,922,700
Nov 15, 202410.2710.3910.1110.219.822,485,500
Nov 14, 202410.1810.3410.1510.309.912,026,100
Nov 13, 202410.1510.179.9510.109.721,940,500
Nov 12, 202410.3110.3210.0910.159.773,478,100
Nov 11, 202410.3310.3710.2010.309.911,209,600
Nov 8, 202410.5510.5610.3710.4010.011,950,400
Nov 7, 202410.6110.6810.5110.6210.222,122,600
Nov 6, 202410.3510.6810.3510.6210.222,790,300
Nov 5, 202410.4410.5010.3410.4210.031,641,200
Nov 4, 202410.2510.4510.2510.389.991,921,900
Nov 1, 202410.4710.5110.1110.209.812,450,200
Oct 31, 2024 0.061 Dividend
Oct 31, 202410.5310.5310.3010.3910.002,391,800
Oct 30, 202410.4610.5410.4410.5010.042,317,900
Oct 29, 202410.5410.5410.3810.4510.003,357,700
Oct 28, 202410.2910.4710.2610.4510.002,391,800
Oct 25, 202410.5810.6910.5510.6710.211,977,200
Oct 24, 202410.4110.5410.3910.5410.082,026,300
Oct 23, 202410.4510.4810.3110.419.962,500,100
Oct 22, 202410.4710.5810.4610.4910.042,459,600
Oct 21, 202410.4010.5210.4010.449.992,342,300
Oct 18, 202410.4710.4810.1910.319.863,308,300
Oct 17, 202410.4710.5610.4210.5110.052,356,100
Oct 16, 202410.5510.6210.4410.4710.022,493,200
Oct 15, 202410.5810.6510.4310.5610.103,666,000
Oct 11, 202411.0011.0910.9511.0310.551,907,200
Oct 10, 202410.7811.0410.7410.9910.512,053,000
Oct 9, 202410.6910.7810.5410.7210.261,992,700
Oct 8, 202410.9510.9710.7310.7610.293,853,800
Oct 7, 202411.0011.3110.9811.1710.695,107,900
Oct 4, 202410.8410.9910.8110.9210.452,921,800
Oct 3, 202410.5810.8010.5410.7710.304,767,500
Oct 2, 202410.5610.6510.3810.5310.072,449,900
Oct 1, 202410.0410.4610.0210.439.983,841,800
Sep 30, 20249.9710.169.9510.109.662,342,600
Sep 27, 2024 0.061 Dividend
Sep 27, 20249.9410.029.909.979.546,866,800
Sep 26, 202410.1410.229.909.939.444,390,900
Sep 25, 202410.5010.5510.2710.349.832,136,300
Sep 24, 202410.6010.6310.5210.5510.032,084,200
Sep 23, 202410.5010.6410.3710.479.953,004,600
Sep 20, 202410.4610.5010.3210.499.974,714,100
Sep 19, 202410.4510.4910.3310.459.942,530,400
Sep 18, 202410.3010.4110.2210.339.821,398,400
Sep 17, 202410.1510.3410.1110.329.812,333,400
Sep 16, 202410.0610.149.9510.119.612,010,700
Sep 13, 20249.9810.099.939.969.472,348,800
Sep 12, 20249.799.989.789.899.402,079,300
Sep 11, 20249.719.829.529.769.282,150,100
Sep 10, 20249.729.749.439.669.183,211,000
Sep 9, 20249.729.829.719.729.241,586,800
Sep 6, 20249.789.919.629.699.212,189,700
Sep 5, 20249.9910.049.789.789.302,068,300
Sep 4, 20249.9510.119.879.919.422,455,800
Sep 3, 202410.1110.159.889.969.473,186,900
Aug 30, 2024 0.061 Dividend
Aug 30, 202410.3510.3710.1010.269.752,398,100
Aug 29, 202410.4410.5810.4210.499.922,778,100
Aug 28, 202410.4010.4510.3310.409.831,507,000
Aug 27, 202410.5010.5110.3910.449.872,066,400
Aug 26, 202410.5110.5710.4210.529.941,973,000
Aug 23, 202410.2810.4010.2410.379.801,199,800
Aug 22, 202410.1810.3010.1310.209.641,246,700
Aug 21, 202410.1510.2610.0910.169.601,508,500
Aug 20, 202410.2610.2610.1110.139.581,351,300
Aug 19, 202410.4610.4910.2610.279.711,321,200
Aug 16, 202410.3810.5010.3410.439.861,355,800
Aug 15, 202410.4310.6010.3810.469.892,375,500
Aug 14, 202410.3410.4710.3010.379.802,761,500
Aug 13, 202410.2110.3710.2110.329.751,303,600
Aug 12, 202410.0510.3210.0210.259.692,054,500
Aug 9, 20249.9010.019.829.999.441,298,500
Aug 8, 20249.909.999.899.919.371,130,800
Aug 7, 202410.0010.079.879.879.331,769,000
Aug 6, 20249.719.959.619.889.341,997,800
Aug 2, 202410.1610.189.829.889.343,489,000
Aug 1, 202410.6810.7210.1910.319.752,983,300
Jul 31, 2024 0.061 Dividend
Jul 31, 202410.5210.6810.5010.6410.062,924,200
Jul 30, 202410.4610.5110.4110.469.831,655,100
Jul 29, 202410.5010.5210.3210.499.862,067,700
Jul 26, 202410.3010.5310.2310.489.852,382,100
Jul 25, 202410.0510.369.9710.319.693,708,600
Jul 24, 202410.0410.109.939.949.342,034,300
Jul 23, 202410.1510.179.969.969.362,520,100
Jul 22, 202410.1110.2510.1110.199.581,267,300
Jul 19, 202410.1910.3310.1110.209.591,473,700
Jul 18, 202410.2110.2810.1910.219.591,018,300
Jul 17, 202410.3210.4010.1810.209.591,601,000
Jul 16, 202410.2410.3110.1910.289.661,382,400
Jul 15, 202410.3110.3410.1710.329.701,516,800
Jul 12, 202410.3310.3510.2310.249.621,367,100
Jul 11, 202410.1510.3110.0710.279.652,002,200
Jul 10, 202410.0110.149.9710.129.512,044,400
Jul 9, 202410.1110.149.989.989.381,705,700
Jul 8, 202410.0810.1910.0210.159.541,505,300
Jul 5, 202410.2510.2610.0710.159.541,666,500
Jul 4, 202410.1810.2610.1710.239.61777,600
Jul 3, 202410.2210.2710.1210.179.561,353,400
Jul 2, 202410.1010.3010.1010.189.572,965,600
Jun 28, 2024 0.061 Dividend
Jun 28, 202410.1210.159.9810.019.41992,500
Jun 27, 202410.0810.1310.0410.119.441,482,200
Jun 26, 202410.1110.129.9410.019.351,734,000
Jun 25, 202410.2310.3010.0310.069.402,749,200
Jun 24, 20249.8910.289.8510.239.562,010,900
Jun 21, 20249.9610.049.789.859.203,403,900
Jun 20, 20249.9510.159.949.979.312,121,200
Jun 19, 202410.0410.109.889.979.311,068,200
Jun 18, 20249.7910.109.7810.039.372,652,100
Jun 17, 20249.749.849.659.789.142,239,600
Jun 14, 20249.769.829.709.759.111,591,200
Jun 13, 202410.0010.009.769.789.141,788,900
Jun 12, 202410.2910.309.9910.029.362,104,800
Jun 11, 202410.3310.3610.0810.159.481,789,100
Jun 10, 202410.1510.4010.1410.409.711,867,000
Jun 7, 202410.1810.2910.0910.109.431,377,300
Jun 6, 202410.1210.2810.0810.219.541,799,600
Jun 5, 20249.9010.089.8910.059.392,572,400
Jun 4, 20249.989.989.749.859.202,872,400
Jun 3, 202410.6510.6610.0610.129.453,549,800
May 31, 2024 0.061 Dividend
May 31, 202410.5410.6810.5110.679.971,882,900
May 30, 202410.5110.6610.4910.569.812,332,500
May 29, 202410.6510.6610.5110.579.821,721,000
May 28, 202410.4510.7310.4310.689.923,128,000
May 27, 202410.3610.4210.3310.399.65767,600
May 24, 202410.3110.4010.2810.359.611,499,300
May 23, 202410.4510.5110.2610.289.551,908,400

Related Tickers

MEG.TO MEG Energy Corp.
24.71
+0.32%
 
CNQ.TO Canadian Natural Resources Limited
42.61
-0.37%
 
ARX.TO ARC Resources Ltd.
29.68
+1.78%
 
BTE.TO Baytex Energy Corp.
2.2700
+1.34%
 
ATH.TO Athabasca Oil Corporation
5.22
+0.19%
 
TVE.TO Tamarack Valley Energy Ltd.
4.3800
+0.69%
 
FRU.TO Freehold Royalties Ltd.
12.46
+0.97%
 
TOU.TO Tourmaline Oil Corp.
64.00
+0.57%
 
PEY.TO Peyto Exploration & Development Corp.
18.81
+0.11%
 
SCR.TO Strathcona Resources Ltd.
28.75
+0.95%