Whitecap Resources Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	10.180	10.300	10.130	10.200	8.877	1,246,668
2024-08-21	10.150	10.255	10.085	10.160	8.842	1,508,548
2024-08-20	10.260	10.260	10.110	10.130	8.816	1,351,296
2024-08-19	10.460	10.490	10.260	10.270	8.938	1,321,219
2024-08-16	10.380	10.495	10.335	10.430	9.077	1,355,797
2024-08-15	10.430	10.595	10.380	10.460	9.103	2,375,472
2024-08-14	10.340	10.470	10.300	10.370	9.025	2,761,459
2024-08-13	10.210	10.370	10.210	10.320	8.981	1,303,642
2024-08-12	10.050	10.320	10.020	10.250	8.920	2,054,477
2024-08-09	9.900	10.010	9.820	9.990	8.694	1,298,489
2024-08-08	9.900	9.990	9.890	9.910	8.624	1,130,750
2024-08-07	10.000	10.070	9.870	9.870	8.590	1,769,033
2024-08-06	9.710	9.950	9.610	9.880	8.598	1,997,795
2024-08-02	10.160	10.180	9.820	9.880	8.598	3,488,967
2024-08-01	10.680	10.720	10.190	10.310	8.973	2,983,275
2024-07-31	10.520	10.680	10.500	10.640	9.260	2,924,207
2024-07-30	10.460	10.510	10.410	10.460	9.050	1,655,067
2024-07-29	10.500	10.520	10.320	10.490	9.076	2,067,733
2024-07-26	10.300	10.530	10.230	10.480	9.067	2,382,109
2024-07-25	10.050	10.360	9.970	10.310	8.920	3,708,619
2024-07-24	10.040	10.100	9.930	9.940	8.600	2,034,265
2024-07-23	10.150	10.170	9.960	9.960	8.617	2,520,061
2024-07-22	10.110	10.250	10.110	10.190	8.816	1,267,255
2024-07-19	10.190	10.330	10.110	10.200	8.825	1,473,700
2024-07-18	10.210	10.280	10.190	10.210	8.834	1,018,334
2024-07-17	10.320	10.400	10.175	10.200	8.825	1,600,965
2024-07-16	10.240	10.310	10.190	10.280	8.894	1,382,441
2024-07-15	10.310	10.335	10.170	10.320	8.929	1,516,756
2024-07-12	10.330	10.350	10.230	10.240	8.860	1,367,065
2024-07-11	10.150	10.310	10.070	10.270	8.886	2,002,166
2024-07-10	10.010	10.140	9.970	10.120	8.756	2,044,379
2024-07-09	10.110	10.140	9.980	9.980	8.635	1,705,736
2024-07-08	10.080	10.190	10.020	10.150	8.782	1,505,331
2024-07-05	10.250	10.260	10.075	10.150	8.782	1,666,466
2024-07-04	10.180	10.260	10.170	10.230	8.851	777,630
2024-07-03	10.220	10.270	10.120	10.170	8.799	1,353,423
2024-07-02	10.100	10.300	10.100	10.180	8.808	2,965,562
2024-06-28	10.120	10.150	9.980	10.010	8.661	992,498
2024-06-27	10.080	10.130	10.040	10.110	8.694	1,482,241
2024-06-26	10.110	10.120	9.940	10.010	8.608	1,733,955
2024-06-25	10.230	10.295	10.030	10.060	8.651	2,749,238
2024-06-24	9.890	10.280	9.850	10.230	8.798	2,010,943
2024-06-21	9.960	10.040	9.780	9.850	8.471	3,403,923
2024-06-20	9.950	10.150	9.940	9.970	8.574	2,121,157
2024-06-19	10.040	10.100	9.880	9.970	8.574	1,068,229
2024-06-18	9.790	10.100	9.780	10.030	8.626	2,652,142
2024-06-17	9.740	9.840	9.650	9.780	8.411	2,239,639
2024-06-14	9.760	9.820	9.700	9.750	8.385	1,591,220
2024-06-13	10.000	10.000	9.760	9.780	8.411	1,788,949
2024-06-12	10.290	10.300	9.990	10.020	8.617	2,104,857
2024-06-11	10.330	10.355	10.080	10.150	8.729	1,789,099
2024-06-10	10.150	10.400	10.140	10.400	8.944	1,867,016
2024-06-07	10.180	10.285	10.085	10.100	8.686	1,377,349
2024-06-06	10.120	10.275	10.080	10.210	8.780	1,799,646
2024-06-05	9.900	10.080	9.890	10.050	8.643	2,572,413
2024-06-04	9.980	9.980	9.740	9.850	8.471	2,872,362
2024-06-03	10.650	10.660	10.060	10.120	8.703	3,549,816
2024-05-31	10.540	10.680	10.510	10.670	9.176	1,882,861
2024-05-30	10.510	10.655	10.490	10.560	9.029	2,332,523
2024-05-29	10.650	10.660	10.510	10.570	9.038	1,720,997

← NewerPage 10 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.