Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,116.94 +38.08 (+0.47%) Bitcoin USD
64,435.21 +580.45 (+0.91%) CMC Crypto 200
1,388.23 -8.30 (-0.59%)
Whitecap Resources Inc. (WCP.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 10.69 | 10.89 | 10.61 | 10.87 | 10.87 | 3,061,400 |
| 24 Apr 2024 | 10.58 | 10.76 | 10.58 | 10.75 | 10.75 | 3,099,100 |
| 23 Apr 2024 | 10.32 | 10.66 | 10.30 | 10.65 | 10.65 | 2,655,200 |
| 22 Apr 2024 | 10.34 | 10.41 | 10.15 | 10.37 | 10.37 | 1,553,800 |
| 19 Apr 2024 | 10.29 | 10.46 | 10.27 | 10.38 | 10.38 | 1,432,400 |
| 18 Apr 2024 | 10.40 | 10.48 | 10.27 | 10.33 | 10.33 | 1,434,100 |
| 17 Apr 2024 | 10.43 | 10.61 | 10.31 | 10.39 | 10.39 | 1,494,300 |
| 16 Apr 2024 | 10.60 | 10.60 | 10.31 | 10.49 | 10.49 | 2,512,100 |
| 15 Apr 2024 | 10.66 | 10.75 | 10.42 | 10.49 | 10.49 | 2,797,800 |
| 12 Apr 2024 | 10.56 | 10.74 | 10.52 | 10.63 | 10.63 | 3,113,300 |
| 11 Apr 2024 | 10.54 | 10.59 | 10.41 | 10.47 | 10.47 | 1,663,900 |
| 10 Apr 2024 | 10.42 | 10.58 | 10.40 | 10.54 | 10.54 | 2,454,600 |
| 09 Apr 2024 | 10.47 | 10.54 | 10.37 | 10.43 | 10.43 | 1,939,900 |
| 08 Apr 2024 | 10.56 | 10.61 | 10.42 | 10.47 | 10.47 | 2,285,000 |
| 05 Apr 2024 | 10.58 | 10.63 | 10.52 | 10.56 | 10.56 | 2,455,700 |
| 04 Apr 2024 | 10.65 | 10.66 | 10.52 | 10.53 | 10.53 | 2,671,300 |
| 03 Apr 2024 | 10.60 | 10.71 | 10.57 | 10.65 | 10.65 | 2,241,500 |
| 02 Apr 2024 | 10.46 | 10.57 | 10.42 | 10.55 | 10.55 | 1,489,800 |
| 01 Apr 2024 | 10.30 | 10.41 | 10.24 | 10.39 | 10.39 | 2,001,100 |
| 28 Mar 2024 | 10.25 | 10.30 | 10.17 | 10.25 | 10.25 | 1,694,800 |
| 27 Mar 2024 | 10.09 | 10.21 | 10.04 | 10.19 | 10.19 | 1,070,800 |
| 27 Mar 2024 | 0.061 Dividend | |||||
| 26 Mar 2024 | 10.34 | 10.35 | 10.15 | 10.19 | 10.13 | 2,033,100 |
| 25 Mar 2024 | 10.13 | 10.35 | 10.13 | 10.30 | 10.24 | 1,879,100 |
| 22 Mar 2024 | 10.21 | 10.24 | 10.04 | 10.12 | 10.06 | 1,582,500 |
| 21 Mar 2024 | 10.15 | 10.24 | 10.09 | 10.22 | 10.16 | 1,642,600 |
| 20 Mar 2024 | 10.06 | 10.18 | 10.03 | 10.11 | 10.05 | 1,889,100 |
| 19 Mar 2024 | 10.02 | 10.24 | 10.01 | 10.17 | 10.11 | 2,743,400 |
| 18 Mar 2024 | 9.99 | 10.09 | 9.88 | 10.02 | 9.96 | 2,471,900 |
| 15 Mar 2024 | 9.79 | 9.97 | 9.78 | 9.94 | 9.88 | 14,341,300 |
| 14 Mar 2024 | 9.63 | 9.80 | 9.58 | 9.77 | 9.71 | 1,822,000 |
| 13 Mar 2024 | 9.55 | 9.65 | 9.55 | 9.57 | 9.51 | 3,343,100 |
| 12 Mar 2024 | 9.55 | 9.56 | 9.45 | 9.47 | 9.41 | 2,324,600 |
| 11 Mar 2024 | 9.57 | 9.61 | 9.47 | 9.55 | 9.49 | 1,305,600 |
| 08 Mar 2024 | 9.61 | 9.66 | 9.51 | 9.58 | 9.52 | 3,051,500 |
| 07 Mar 2024 | 9.65 | 9.72 | 9.60 | 9.63 | 9.57 | 1,526,500 |
| 06 Mar 2024 | 9.73 | 9.73 | 9.55 | 9.64 | 9.58 | 1,387,800 |
| 05 Mar 2024 | 9.57 | 9.70 | 9.57 | 9.61 | 9.55 | 1,275,600 |
| 04 Mar 2024 | 9.65 | 9.75 | 9.60 | 9.63 | 9.57 | 1,650,500 |
| 01 Mar 2024 | 9.51 | 9.65 | 9.49 | 9.61 | 9.55 | 1,837,200 |
| 29 Feb 2024 | 9.38 | 9.49 | 9.33 | 9.42 | 9.36 | 4,071,500 |
| 28 Feb 2024 | 9.40 | 9.48 | 9.33 | 9.39 | 9.33 | 1,783,200 |
| 28 Feb 2024 | 0.061 Dividend | |||||
| 27 Feb 2024 | 9.45 | 9.52 | 9.42 | 9.45 | 9.33 | 3,380,500 |
| 26 Feb 2024 | 9.36 | 9.41 | 9.28 | 9.38 | 9.26 | 2,261,900 |
| 23 Feb 2024 | 9.45 | 9.45 | 9.27 | 9.40 | 9.28 | 1,987,200 |
| 22 Feb 2024 | 9.16 | 9.59 | 9.11 | 9.57 | 9.45 | 4,174,400 |
| 21 Feb 2024 | 8.97 | 9.26 | 8.97 | 9.16 | 9.05 | 3,606,700 |
| 20 Feb 2024 | 8.88 | 9.07 | 8.83 | 8.97 | 8.86 | 3,795,800 |
| 16 Feb 2024 | 8.80 | 8.83 | 8.74 | 8.80 | 8.69 | 1,436,900 |
| 15 Feb 2024 | 8.41 | 8.80 | 8.41 | 8.76 | 8.65 | 2,481,000 |
| 14 Feb 2024 | 8.62 | 8.69 | 8.40 | 8.40 | 8.30 | 1,686,700 |
| 13 Feb 2024 | 8.68 | 8.72 | 8.53 | 8.60 | 8.49 | 1,700,000 |
| 12 Feb 2024 | 8.41 | 8.70 | 8.41 | 8.70 | 8.59 | 1,598,700 |
| 09 Feb 2024 | 8.42 | 8.48 | 8.40 | 8.43 | 8.33 | 1,058,500 |
| 08 Feb 2024 | 8.28 | 8.44 | 8.28 | 8.41 | 8.31 | 1,619,500 |
| 07 Feb 2024 | 8.44 | 8.44 | 8.23 | 8.27 | 8.17 | 1,428,100 |
| 06 Feb 2024 | 8.39 | 8.41 | 8.27 | 8.36 | 8.26 | 1,644,900 |
| 05 Feb 2024 | 8.30 | 8.38 | 8.15 | 8.29 | 8.19 | 1,758,000 |
| 02 Feb 2024 | 8.45 | 8.49 | 8.29 | 8.30 | 8.20 | 2,523,800 |
| 01 Feb 2024 | 8.75 | 8.82 | 8.49 | 8.51 | 8.40 | 2,472,000 |
| 31 Jan 2024 | 8.81 | 8.81 | 8.66 | 8.70 | 8.59 | 1,916,600 |
| 30 Jan 2024 | 8.73 | 8.86 | 8.66 | 8.81 | 8.70 | 2,121,000 |
| 30 Jan 2024 | 0.061 Dividend | |||||
| 29 Jan 2024 | 8.93 | 8.94 | 8.77 | 8.81 | 8.64 | 3,228,300 |
| 26 Jan 2024 | 8.96 | 8.96 | 8.78 | 8.95 | 8.78 | 1,883,100 |
| 25 Jan 2024 | 8.80 | 8.95 | 8.73 | 8.94 | 8.77 | 3,092,300 |
| 24 Jan 2024 | 8.63 | 8.75 | 8.60 | 8.73 | 8.56 | 1,648,500 |
| 23 Jan 2024 | 8.49 | 8.66 | 8.49 | 8.58 | 8.41 | 2,447,700 |
| 22 Jan 2024 | 8.46 | 8.57 | 8.41 | 8.56 | 8.40 | 1,573,300 |
| 19 Jan 2024 | 8.45 | 8.51 | 8.42 | 8.48 | 8.32 | 2,507,900 |
| 18 Jan 2024 | 8.55 | 8.55 | 8.41 | 8.47 | 8.31 | 2,501,900 |
| 17 Jan 2024 | 8.66 | 8.67 | 8.42 | 8.55 | 8.39 | 3,243,500 |
| 16 Jan 2024 | 8.93 | 8.93 | 8.69 | 8.72 | 8.55 | 3,315,200 |
| 15 Jan 2024 | 8.90 | 8.97 | 8.84 | 8.94 | 8.77 | 2,125,200 |
| 12 Jan 2024 | 8.91 | 8.96 | 8.80 | 8.85 | 8.68 | 5,218,600 |
| 11 Jan 2024 | 8.84 | 8.88 | 8.74 | 8.85 | 8.68 | 2,983,900 |
| 10 Jan 2024 | 8.81 | 8.90 | 8.78 | 8.79 | 8.62 | 2,225,000 |
| 09 Jan 2024 | 8.99 | 8.99 | 8.76 | 8.81 | 8.64 | 2,258,600 |
| 08 Jan 2024 | 8.75 | 8.96 | 8.69 | 8.95 | 8.78 | 2,445,600 |
| 05 Jan 2024 | 8.98 | 9.01 | 8.87 | 8.92 | 8.75 | 1,938,400 |
| 04 Jan 2024 | 9.09 | 9.09 | 8.86 | 8.90 | 8.73 | 2,437,400 |
| 03 Jan 2024 | 8.98 | 9.04 | 8.88 | 9.00 | 8.83 | 4,007,300 |
| 02 Jan 2024 | 9.04 | 9.06 | 8.92 | 8.96 | 8.79 | 1,849,000 |
| 29 Dec 2023 | 8.93 | 8.96 | 8.80 | 8.87 | 8.70 | 1,527,000 |
| 28 Dec 2023 | 9.01 | 9.03 | 8.90 | 8.90 | 8.73 | 1,379,500 |
| 28 Dec 2023 | 0.061 Dividend | |||||
| 27 Dec 2023 | 9.17 | 9.18 | 9.05 | 9.07 | 8.84 | 1,518,800 |
| 22 Dec 2023 | 9.10 | 9.15 | 9.06 | 9.11 | 8.87 | 1,312,900 |
| 21 Dec 2023 | 9.02 | 9.10 | 9.02 | 9.09 | 8.86 | 1,568,300 |
| 20 Dec 2023 | 9.18 | 9.23 | 9.02 | 9.03 | 8.80 | 2,715,800 |
| 19 Dec 2023 | 9.01 | 9.15 | 8.97 | 9.15 | 8.91 | 2,017,800 |
| 18 Dec 2023 | 9.16 | 9.22 | 9.00 | 9.05 | 8.82 | 1,916,000 |
| 15 Dec 2023 | 9.19 | 9.19 | 8.98 | 8.98 | 8.75 | 4,305,100 |
| 14 Dec 2023 | 9.18 | 9.20 | 9.05 | 9.18 | 8.94 | 2,394,400 |
| 13 Dec 2023 | 8.73 | 8.87 | 8.69 | 8.85 | 8.62 | 2,167,100 |
| 12 Dec 2023 | 8.91 | 8.92 | 8.65 | 8.73 | 8.50 | 3,523,500 |
| 11 Dec 2023 | 9.10 | 9.13 | 8.98 | 9.01 | 8.78 | 1,875,100 |
| 08 Dec 2023 | 9.15 | 9.24 | 9.04 | 9.10 | 8.86 | 2,107,400 |
| 07 Dec 2023 | 9.03 | 9.13 | 8.99 | 9.04 | 8.81 | 2,773,600 |
| *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.