Whitecap Resources Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 19.750 | 20.180 | 19.740 | 20.170 | 20.170 | 6,717,909 |
| 2026-10-15 | 19.520 | 19.820 | 19.195 | 19.660 | 19.660 | 7,065,652 |
| 2026-10-14 | 19.400 | 19.650 | 19.380 | 19.570 | 19.570 | 5,488,737 |
| 2026-10-13 | 18.940 | 19.320 | 18.910 | 19.310 | 19.310 | 6,049,774 |
| 2026-10-09 | 18.450 | 18.880 | 18.440 | 18.690 | 18.690 | 3,824,678 |
| 2026-10-08 | 18.390 | 18.565 | 18.300 | 18.510 | 18.510 | 5,276,155 |
| 2026-10-07 | 18.300 | 18.380 | 17.980 | 18.080 | 18.080 | 4,647,434 |
| 2026-10-06 | 18.110 | 18.340 | 17.945 | 18.220 | 18.220 | 4,430,648 |
| 2026-10-05 | 17.990 | 18.480 | 17.650 | 18.270 | 18.270 | 4,920,429 |
| 2026-10-02 | 17.500 | 18.050 | 17.400 | 18.000 | 18.000 | 4,781,801 |
| 2026-10-01 | 17.550 | 17.870 | 17.520 | 17.730 | 17.730 | 4,304,312 |
| 2026-09-30 | 17.580 | 17.840 | 17.540 | 17.590 | 17.590 | 3,929,195 |
| 2026-09-29 | 17.750 | 17.900 | 17.425 | 17.510 | 17.510 | 5,547,042 |
| 2026-09-28 | 18.390 | 18.440 | 18.020 | 18.020 | 17.959 | 5,805,742 |
| 2026-09-25 | 18.320 | 18.410 | 17.870 | 18.140 | 18.079 | 5,985,767 |
| 2026-09-24 | 18.500 | 18.770 | 18.400 | 18.530 | 18.467 | 5,756,184 |
| 2026-09-23 | 18.320 | 18.500 | 18.165 | 18.260 | 18.198 | 4,348,627 |
| 2026-09-22 | 18.060 | 18.400 | 17.830 | 18.130 | 18.069 | 5,161,709 |
| 2026-09-21 | 18.500 | 18.600 | 18.140 | 18.300 | 18.238 | 5,569,446 |
| 2026-09-18 | 18.600 | 18.860 | 18.415 | 18.860 | 18.796 | 14,748,280 |
| 2026-09-17 | 18.350 | 18.680 | 18.270 | 18.550 | 18.487 | 4,292,377 |
| 2026-09-16 | 19.060 | 19.300 | 18.440 | 18.530 | 18.467 | 6,156,903 |
| 2026-09-15 | 18.710 | 19.390 | 18.710 | 19.300 | 19.235 | 6,887,368 |
| 2026-09-14 | 18.850 | 19.000 | 18.610 | 18.680 | 18.617 | 5,850,205 |
| 2026-09-11 | 18.590 | 18.690 | 18.310 | 18.540 | 18.477 | 5,536,904 |
| 2026-09-10 | 19.000 | 19.080 | 18.580 | 18.710 | 18.647 | 6,593,160 |
| 2026-09-09 | 18.500 | 18.700 | 18.490 | 18.700 | 18.637 | 7,461,783 |
| 2026-09-08 | 18.150 | 18.430 | 18.130 | 18.220 | 18.158 | 4,422,735 |
| 2026-09-04 | 17.900 | 18.055 | 17.720 | 17.980 | 17.919 | 3,398,705 |
| 2026-09-03 | 18.200 | 18.320 | 18.050 | 18.120 | 18.059 | 4,562,572 |
| 2026-09-02 | 18.420 | 18.420 | 17.985 | 18.200 | 18.138 | 8,265,947 |
| 2026-09-01 | 18.180 | 18.440 | 17.950 | 18.430 | 18.368 | 7,517,369 |
| 2026-08-31 | 18.110 | 18.220 | 17.710 | 17.960 | 17.899 | 6,854,029 |
| 2026-08-28 | 18.010 | 18.070 | 17.690 | 17.850 | 17.729 | 3,851,089 |
| 2026-08-27 | 17.840 | 18.130 | 17.725 | 18.030 | 17.908 | 5,644,011 |
| 2026-08-26 | 17.310 | 17.930 | 17.220 | 17.770 | 17.649 | 5,063,094 |
| 2026-08-25 | 17.740 | 17.885 | 17.480 | 17.510 | 17.391 | 5,112,536 |
| 2026-08-24 | 17.990 | 18.080 | 17.740 | 18.030 | 17.908 | 3,691,808 |
| 2026-08-21 | 18.170 | 18.290 | 18.040 | 18.140 | 18.017 | 4,591,205 |
| 2026-08-20 | 18.000 | 18.220 | 17.900 | 18.170 | 18.047 | 5,657,653 |
| 2026-08-19 | 17.750 | 17.990 | 17.720 | 17.750 | 17.630 | 4,453,603 |
| 2026-08-18 | 17.710 | 17.820 | 17.570 | 17.730 | 17.610 | 4,155,394 |
| 2026-08-17 | 17.190 | 17.550 | 17.150 | 17.530 | 17.411 | 5,551,198 |
| 2026-08-14 | 16.970 | 17.185 | 16.920 | 17.070 | 16.954 | 4,183,329 |
| 2026-08-13 | 16.790 | 16.920 | 16.620 | 16.890 | 16.775 | 4,414,414 |
| 2026-08-12 | 16.910 | 17.190 | 16.830 | 16.920 | 16.805 | 6,483,272 |
| 2026-08-11 | 16.830 | 17.070 | 16.780 | 17.010 | 16.895 | 5,070,227 |
| 2026-08-10 | 16.380 | 16.880 | 16.350 | 16.790 | 16.676 | 6,121,633 |
| 2026-08-07 | 16.080 | 16.260 | 15.970 | 16.160 | 16.050 | 4,682,192 |
| 2026-08-06 | 16.120 | 16.240 | 16.000 | 16.240 | 16.130 | 4,440,169 |
| 2026-08-05 | 16.300 | 16.380 | 15.810 | 15.850 | 15.742 | 6,731,431 |
| 2026-08-04 | 16.000 | 16.330 | 15.810 | 16.270 | 16.160 | 6,053,041 |
| 2026-07-31 | 16.520 | 16.840 | 16.440 | 16.540 | 16.428 | 6,385,003 |
| 2026-07-30 | 16.090 | 16.490 | 15.870 | 16.460 | 16.288 | 11,366,760 |
| 2026-07-29 | 16.060 | 16.090 | 15.870 | 16.020 | 15.852 | 4,515,844 |
| 2026-07-28 | 15.800 | 15.920 | 15.450 | 15.600 | 15.437 | 5,183,966 |
| 2026-07-27 | 15.890 | 16.120 | 15.795 | 15.840 | 15.674 | 8,030,559 |
| 2026-07-24 | 16.600 | 16.790 | 16.320 | 16.460 | 16.288 | 4,672,337 |
| 2026-07-23 | 16.560 | 16.890 | 16.550 | 16.700 | 16.525 | 7,503,100 |
| 2026-07-22 | 16.430 | 16.575 | 16.370 | 16.430 | 16.258 | 4,677,611 |
Page 1 of 21 · 1,255 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 0.0610 CAD |
| 2026-08-31 | 0.0610 CAD |
| 2026-07-31 | 0.0610 CAD |
| 2026-06-30 | 0.0610 CAD |
| 2026-05-29 | 0.0610 CAD |
| 2026-04-30 | 0.0610 CAD |
| 2026-03-31 | 0.0610 CAD |
| 2026-02-27 | 0.0610 CAD |
| 2026-01-30 | 0.0610 CAD |
| 2025-12-31 | 0.0610 CAD |
| 2025-11-28 | 0.0610 CAD |
| 2025-10-31 | 0.0610 CAD |
| 2025-09-29 | 0.0610 CAD |
| 2025-08-29 | 0.0610 CAD |
| 2025-07-31 | 0.0610 CAD |
| 2025-06-30 | 0.0610 CAD |
| 2025-05-30 | 0.0610 CAD |
| 2025-04-30 | 0.0610 CAD |
| 2025-03-31 | 0.0610 CAD |
| 2025-02-28 | 0.0610 CAD |
| 2025-01-31 | 0.0610 CAD |
| 2024-12-31 | 0.0610 CAD |
| 2024-11-29 | 0.0610 CAD |
| 2024-10-31 | 0.0610 CAD |
| 2024-09-27 | 0.0610 CAD |
| 2024-08-30 | 0.0610 CAD |
| 2024-07-31 | 0.0610 CAD |
| 2024-06-28 | 0.0610 CAD |
| 2024-05-31 | 0.0610 CAD |
| 2024-04-29 | 0.0610 CAD |
| 2024-03-27 | 0.0610 CAD |
| 2024-02-28 | 0.0610 CAD |
| 2024-01-30 | 0.0610 CAD |
| 2023-12-28 | 0.0610 CAD |
| 2023-11-29 | 0.0610 CAD |
| 2023-10-30 | 0.0610 CAD |
| 2023-09-28 | 0.0480 CAD |
| 2023-08-30 | 0.0480 CAD |
| 2023-07-28 | 0.0480 CAD |
| 2023-06-29 | 0.0480 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.