Whitecap Resources Inc. (TSX:WCP)
Canada
· Delayed Price · Currency is CAD 9.11
-0.02 (-0.22%)
Jun 27, 2025, 4:00 PM EDT
Whitecap Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 9.18 | 9.18 | 9.07 | 9.11 | 9.11 | -0.22% | 5,642,580 |
| Jun 26, 2025 | 9.10 | 9.15 | 9.02 | 9.13 | 9.13 | 0.66% | 4,805,719 |
| Jun 25, 2025 | 9.11 | 9.15 | 9.04 | 9.07 | 9.07 | -0.33% | 4,167,600 |
| Jun 24, 2025 | 8.96 | 9.25 | 8.88 | 9.10 | 9.10 | -0.98% | 7,491,423 |
| Jun 23, 2025 | 9.64 | 9.64 | 9.19 | 9.19 | 9.19 | -3.87% | 9,686,613 |
| Jun 20, 2025 | 9.67 | 9.67 | 9.51 | 9.56 | 9.56 | -0.62% | 7,728,600 |
| Jun 19, 2025 | 9.58 | 9.70 | 9.56 | 9.62 | 9.62 | 1.05% | 3,803,005 |
| Jun 18, 2025 | 9.65 | 9.69 | 9.50 | 9.52 | 9.52 | -0.52% | 5,829,700 |
| Jun 17, 2025 | 9.38 | 9.61 | 9.33 | 9.57 | 9.57 | 3.35% | 8,388,600 |
| Jun 16, 2025 | 9.35 | 9.42 | 9.18 | 9.26 | 9.26 | -1.38% | 5,734,704 |
| Jun 13, 2025 | 9.50 | 9.55 | 9.20 | 9.39 | 9.39 | 2.96% | 10,201,600 |
| Jun 12, 2025 | 9.07 | 9.14 | 8.94 | 9.12 | 9.12 | -0.22% | 6,393,000 |
| Jun 11, 2025 | 8.94 | 9.17 | 8.89 | 9.14 | 9.14 | 3.28% | 9,418,200 |
| Jun 10, 2025 | 8.88 | 8.96 | 8.82 | 8.85 | 8.85 | 0.23% | 5,179,719 |
| Jun 9, 2025 | 8.70 | 8.87 | 8.68 | 8.83 | 8.83 | 1.61% | 4,093,500 |
| Jun 6, 2025 | 8.74 | 8.79 | 8.68 | 8.69 | 8.69 | 0.12% | 4,731,100 |
| Jun 5, 2025 | 8.73 | 8.75 | 8.65 | 8.68 | 8.68 | 0.35% | 5,174,200 |
| Jun 4, 2025 | 8.67 | 8.76 | 8.56 | 8.65 | 8.65 | -0.35% | 6,814,116 |
| Jun 3, 2025 | 8.62 | 8.75 | 8.56 | 8.68 | 8.68 | - | 5,703,800 |
| Jun 2, 2025 | 8.68 | 8.79 | 8.60 | 8.68 | 8.68 | 1.40% | 5,253,500 |
| May 30, 2025 | 8.68 | 8.70 | 8.40 | 8.56 | 8.56 | -2.28% | 33,732,836 |
| May 29, 2025 | 8.78 | 8.81 | 8.69 | 8.76 | 8.70 | 0.11% | 5,614,502 |
| May 28, 2025 | 8.95 | 8.98 | 8.72 | 8.75 | 8.69 | -1.69% | 7,678,244 |
| May 27, 2025 | 8.98 | 8.98 | 8.84 | 8.90 | 8.84 | -0.34% | 5,208,900 |
| May 26, 2025 | 8.73 | 8.98 | 8.73 | 8.93 | 8.87 | 2.29% | 5,826,600 |
| May 23, 2025 | 8.41 | 8.74 | 8.39 | 8.73 | 8.67 | 2.83% | 9,552,500 |
| May 22, 2025 | 8.50 | 8.53 | 8.43 | 8.49 | 8.43 | -0.59% | 8,771,700 |
| May 21, 2025 | 8.55 | 8.67 | 8.46 | 8.54 | 8.48 | 0.47% | 9,329,132 |
| May 20, 2025 | 8.60 | 8.74 | 8.45 | 8.50 | 8.44 | -0.93% | 12,030,836 |
| May 16, 2025 | 8.56 | 8.60 | 8.43 | 8.58 | 8.52 | 0.70% | 9,438,414 |
| May 15, 2025 | 8.70 | 8.74 | 8.43 | 8.52 | 8.46 | -3.07% | 11,817,700 |
| May 14, 2025 | 8.66 | 8.85 | 8.61 | 8.79 | 8.73 | 0.92% | 13,175,800 |
| May 13, 2025 | 8.61 | 8.78 | 8.44 | 8.71 | 8.65 | 3.20% | 9,940,000 |
| May 12, 2025 | 8.35 | 8.47 | 8.32 | 8.44 | 8.38 | 4.98% | 74,789,219 |
| May 9, 2025 | 8.10 | 8.12 | 7.95 | 8.04 | 7.98 | 1.01% | 12,145,701 |
| May 8, 2025 | 7.89 | 8.02 | 7.80 | 7.96 | 7.90 | 2.71% | 5,489,800 |
| May 7, 2025 | 7.73 | 7.75 | 7.56 | 7.75 | 7.70 | 1.17% | 6,698,200 |
| May 6, 2025 | 7.65 | 7.74 | 7.55 | 7.66 | 7.61 | 1.46% | 5,139,800 |
| May 5, 2025 | 7.72 | 7.72 | 7.55 | 7.55 | 7.50 | -3.45% | 5,544,409 |
| May 2, 2025 | 7.86 | 7.92 | 7.71 | 7.82 | 7.77 | 0.39% | 5,483,438 |
| May 1, 2025 | 7.76 | 7.99 | 7.75 | 7.79 | 7.74 | -0.38% | 6,645,232 |
| Apr 30, 2025 | 8.01 | 8.01 | 7.74 | 7.82 | 7.82 | -3.81% | 7,990,900 |
| Apr 29, 2025 | 8.24 | 8.24 | 8.11 | 8.13 | 8.07 | -1.81% | 6,691,206 |
| Apr 28, 2025 | 8.20 | 8.35 | 8.19 | 8.28 | 8.22 | 1.10% | 7,626,916 |
| Apr 25, 2025 | 8.15 | 8.28 | 8.11 | 8.19 | 8.13 | - | 4,974,135 |
| Apr 24, 2025 | 8.15 | 8.21 | 8.03 | 8.19 | 8.13 | 2.12% | 6,989,640 |
| Apr 23, 2025 | 8.32 | 8.32 | 7.93 | 8.02 | 7.96 | -1.84% | 9,069,904 |
| Apr 22, 2025 | 8.17 | 8.24 | 8.09 | 8.17 | 8.11 | 1.62% | 4,389,600 |
| Apr 21, 2025 | 8.12 | 8.15 | 7.97 | 8.04 | 7.98 | -1.83% | 3,778,638 |
| Apr 17, 2025 | 8.11 | 8.31 | 8.11 | 8.19 | 8.13 | 2.37% | 4,676,542 |