Singapore markets close in 7 hours 34 minutes
Straits Times Index
3,256.20 -36.93 (-1.12%) Nikkei
37,962.05 -498.03 (-1.30%) Hang Seng
17,201.27 +372.34 (+2.21%) FTSE 100
8,040.38 -4.43 (-0.06%) Bitcoin USD
64,486.92 -2,240.75 (-3.36%) CMC Crypto 200
1,394.65 -29.45 (-2.07%)
Whitecap Resources Inc. (SPGYF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 7.81 | 7.84 | 7.75 | 7.84 | 7.84 | 13,648 |
| 23 Apr 2024 | 7.56 | 7.79 | 7.56 | 7.79 | 7.79 | 33,500 |
| 22 Apr 2024 | 7.49 | 7.58 | 7.49 | 7.58 | 7.58 | 17,100 |
| 19 Apr 2024 | 7.59 | 7.62 | 7.54 | 7.59 | 7.59 | 13,600 |
| 18 Apr 2024 | 7.45 | 7.60 | 7.45 | 7.48 | 7.48 | 77,800 |
| 17 Apr 2024 | 7.58 | 7.65 | 7.50 | 7.53 | 7.53 | 10,800 |
| 16 Apr 2024 | 7.40 | 7.61 | 7.40 | 7.59 | 7.59 | 92,400 |
| 15 Apr 2024 | 7.77 | 7.78 | 7.56 | 7.58 | 7.58 | 23,900 |
| 12 Apr 2024 | 7.24 | 7.79 | 7.24 | 7.72 | 7.72 | 42,400 |
| 11 Apr 2024 | 7.72 | 7.73 | 7.61 | 7.65 | 7.65 | 16,300 |
| 10 Apr 2024 | 7.65 | 7.72 | 7.62 | 7.72 | 7.72 | 26,500 |
| 09 Apr 2024 | 7.73 | 7.74 | 7.65 | 7.69 | 7.69 | 19,200 |
| 08 Apr 2024 | 7.37 | 7.88 | 7.37 | 7.71 | 7.71 | 35,800 |
| 05 Apr 2024 | 7.81 | 7.81 | 7.73 | 7.76 | 7.76 | 55,400 |
| 04 Apr 2024 | 7.88 | 7.88 | 7.77 | 7.77 | 7.77 | 59,600 |
| 03 Apr 2024 | 7.81 | 7.91 | 7.80 | 7.87 | 7.87 | 62,600 |
| 02 Apr 2024 | 7.74 | 7.78 | 7.70 | 7.77 | 7.77 | 27,100 |
| 01 Apr 2024 | 7.59 | 7.66 | 7.55 | 7.65 | 7.65 | 33,500 |
| 28 Mar 2024 | 7.56 | 7.60 | 7.54 | 7.58 | 7.58 | 22,000 |
| 27 Mar 2024 | 7.42 | 7.47 | 7.41 | 7.45 | 7.45 | 258,100 |
| 27 Mar 2024 | 0.045 Dividend | |||||
| 26 Mar 2024 | 7.61 | 7.62 | 7.48 | 7.51 | 7.47 | 82,700 |
| 25 Mar 2024 | 7.50 | 7.61 | 7.50 | 7.61 | 7.56 | 257,200 |
| 22 Mar 2024 | 7.60 | 7.60 | 7.40 | 7.42 | 7.38 | 80,800 |
| 21 Mar 2024 | 7.51 | 7.56 | 7.45 | 7.56 | 7.51 | 75,100 |
| 20 Mar 2024 | 7.41 | 7.54 | 7.40 | 7.50 | 7.46 | 49,100 |
| 19 Mar 2024 | 7.37 | 7.55 | 7.37 | 7.50 | 7.46 | 64,900 |
| 18 Mar 2024 | 7.38 | 7.43 | 7.32 | 7.41 | 7.37 | 30,200 |
| 15 Mar 2024 | 7.25 | 7.33 | 7.25 | 7.33 | 7.29 | 7,400 |
| 14 Mar 2024 | 7.12 | 7.25 | 7.11 | 7.22 | 7.18 | 17,100 |
| 13 Mar 2024 | 7.15 | 7.16 | 7.11 | 7.12 | 7.08 | 64,500 |
| 12 Mar 2024 | 7.01 | 7.09 | 7.00 | 7.03 | 6.99 | 63,800 |
| 11 Mar 2024 | 7.02 | 7.11 | 7.02 | 7.07 | 7.03 | 56,100 |
| 08 Mar 2024 | 7.07 | 7.13 | 7.06 | 7.11 | 7.07 | 404,000 |
| 07 Mar 2024 | 7.14 | 7.22 | 7.14 | 7.19 | 7.15 | 40,700 |
| 06 Mar 2024 | 6.80 | 7.17 | 6.80 | 7.14 | 7.10 | 88,400 |
| 05 Mar 2024 | 7.09 | 7.15 | 7.07 | 7.07 | 7.03 | 158,300 |
| 04 Mar 2024 | 6.75 | 7.20 | 6.75 | 7.10 | 7.06 | 75,400 |
| 01 Mar 2024 | 7.00 | 7.12 | 6.99 | 7.09 | 7.05 | 74,400 |
| 29 Feb 2024 | 6.91 | 7.00 | 6.90 | 6.96 | 6.92 | 54,200 |
| 28 Feb 2024 | 6.96 | 7.00 | 6.89 | 6.91 | 6.87 | 115,900 |
| 28 Feb 2024 | 0.045 Dividend | |||||
| 27 Feb 2024 | 7.02 | 7.04 | 6.97 | 6.99 | 6.90 | 34,300 |
| 26 Feb 2024 | 6.95 | 6.97 | 6.88 | 6.96 | 6.87 | 129,700 |
| 23 Feb 2024 | 7.00 | 7.00 | 6.89 | 6.97 | 6.88 | 187,400 |
| 22 Feb 2024 | 6.80 | 7.12 | 6.80 | 7.12 | 7.03 | 510,100 |
| 21 Feb 2024 | 6.70 | 6.85 | 6.70 | 6.83 | 6.75 | 81,900 |
| 20 Feb 2024 | 6.56 | 6.68 | 6.53 | 6.62 | 6.54 | 84,600 |
| 16 Feb 2024 | 6.51 | 6.55 | 6.48 | 6.54 | 6.46 | 550,600 |
| 15 Feb 2024 | 6.29 | 6.53 | 6.29 | 6.52 | 6.44 | 70,800 |
| 14 Feb 2024 | 6.39 | 6.39 | 6.20 | 6.21 | 6.13 | 915,600 |
| 13 Feb 2024 | 6.42 | 6.42 | 6.29 | 6.33 | 6.25 | 16,200 |
| 12 Feb 2024 | 6.23 | 6.45 | 6.23 | 6.45 | 6.37 | 23,400 |
| 09 Feb 2024 | 6.27 | 6.30 | 6.26 | 6.28 | 6.20 | 28,700 |
| 08 Feb 2024 | 6.16 | 6.27 | 6.16 | 6.27 | 6.19 | 45,300 |
| 07 Feb 2024 | 6.20 | 6.20 | 6.12 | 6.14 | 6.06 | 52,600 |
| 06 Feb 2024 | 6.16 | 6.21 | 6.16 | 6.18 | 6.10 | 53,700 |
| 05 Feb 2024 | 6.17 | 6.20 | 6.02 | 6.13 | 6.05 | 127,800 |
| 02 Feb 2024 | 6.30 | 6.30 | 6.17 | 6.17 | 6.09 | 73,400 |
| 01 Feb 2024 | 6.49 | 6.55 | 6.35 | 6.36 | 6.28 | 74,200 |
| 31 Jan 2024 | 6.53 | 6.54 | 6.47 | 6.47 | 6.39 | 28,500 |
| 30 Jan 2024 | 6.50 | 6.59 | 6.48 | 6.59 | 6.51 | 48,800 |
| 30 Jan 2024 | 0.045 Dividend | |||||
| 29 Jan 2024 | 6.67 | 6.67 | 6.53 | 6.57 | 6.44 | 82,100 |
| 26 Jan 2024 | 6.66 | 6.67 | 6.53 | 6.67 | 6.54 | 61,900 |
| 25 Jan 2024 | 6.53 | 6.64 | 6.48 | 6.64 | 6.51 | 75,400 |
| 24 Jan 2024 | 6.43 | 6.46 | 6.39 | 6.46 | 6.34 | 38,800 |
| 23 Jan 2024 | 6.32 | 6.42 | 6.30 | 6.36 | 6.24 | 39,800 |
| 22 Jan 2024 | 6.32 | 6.37 | 6.27 | 6.34 | 6.22 | 49,300 |
| 19 Jan 2024 | 6.06 | 6.32 | 6.06 | 6.31 | 6.19 | 190,000 |
| 18 Jan 2024 | 6.33 | 6.33 | 6.24 | 6.27 | 6.15 | 67,300 |
| 17 Jan 2024 | 6.48 | 6.48 | 6.24 | 6.32 | 6.20 | 123,700 |
| 16 Jan 2024 | 6.62 | 6.62 | 6.45 | 6.45 | 6.33 | 85,000 |
| 12 Jan 2024 | 6.69 | 6.70 | 6.57 | 6.60 | 6.47 | 71,400 |
| 11 Jan 2024 | 6.59 | 6.61 | 6.52 | 6.60 | 6.47 | 41,400 |
| 10 Jan 2024 | 6.58 | 6.65 | 6.56 | 6.58 | 6.45 | 52,100 |
| 09 Jan 2024 | 6.68 | 6.70 | 6.54 | 6.58 | 6.45 | 39,900 |
| 08 Jan 2024 | 6.55 | 6.71 | 6.50 | 6.71 | 6.58 | 149,200 |
| 05 Jan 2024 | 6.70 | 6.73 | 6.65 | 6.66 | 6.53 | 25,800 |
| 04 Jan 2024 | 6.86 | 6.86 | 6.63 | 6.67 | 6.54 | 120,500 |
| 03 Jan 2024 | 6.69 | 6.76 | 6.67 | 6.76 | 6.63 | 132,200 |
| 02 Jan 2024 | 6.65 | 6.80 | 6.65 | 6.72 | 6.59 | 128,100 |
| 29 Dec 2023 | 6.73 | 6.74 | 6.67 | 6.72 | 6.59 | 158,900 |
| 28 Dec 2023 | 6.80 | 6.83 | 6.74 | 6.74 | 6.61 | 47,600 |
| 28 Dec 2023 | 0.046 Dividend | |||||
| 27 Dec 2023 | 6.96 | 6.96 | 6.86 | 6.86 | 6.68 | 45,300 |
| 26 Dec 2023 | 6.94 | 7.00 | 6.93 | 7.00 | 6.82 | 28,800 |
| 22 Dec 2023 | 6.82 | 6.91 | 6.82 | 6.88 | 6.70 | 39,600 |
| 21 Dec 2023 | 6.79 | 6.85 | 6.78 | 6.84 | 6.66 | 28,100 |
| 20 Dec 2023 | 6.86 | 6.93 | 6.76 | 6.76 | 6.59 | 51,500 |
| 19 Dec 2023 | 6.77 | 6.85 | 6.72 | 6.85 | 6.67 | 35,100 |
| 18 Dec 2023 | 6.72 | 6.89 | 6.72 | 6.76 | 6.59 | 104,200 |
| 15 Dec 2023 | 6.95 | 6.95 | 6.70 | 6.74 | 6.57 | 81,500 |
| 14 Dec 2023 | 6.55 | 6.86 | 6.55 | 6.86 | 6.68 | 48,700 |
| 13 Dec 2023 | 6.43 | 6.56 | 6.40 | 6.55 | 6.38 | 65,300 |
| 12 Dec 2023 | 6.56 | 6.63 | 6.36 | 6.41 | 6.25 | 228,500 |
| 11 Dec 2023 | 6.73 | 6.73 | 6.63 | 6.63 | 6.46 | 48,700 |
| 08 Dec 2023 | 6.69 | 6.80 | 6.68 | 6.72 | 6.55 | 34,900 |
| 07 Dec 2023 | 6.64 | 6.70 | 6.63 | 6.65 | 6.48 | 54,800 |
| 06 Dec 2023 | 6.67 | 6.71 | 6.61 | 6.63 | 6.46 | 99,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.