Whitecap Resources Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	10.450	10.730	10.430	10.680	9.132	3,127,965
2024-05-27	10.360	10.420	10.330	10.390	8.884	767,564
2024-05-24	10.310	10.400	10.280	10.350	8.849	1,499,343
2024-05-23	10.450	10.510	10.260	10.280	8.790	1,908,352
2024-05-22	10.420	10.450	10.235	10.400	8.892	2,869,595
2024-05-21	10.300	10.550	10.300	10.430	8.918	1,356,996
2024-05-17	10.350	10.480	10.340	10.480	8.961	1,237,113
2024-05-16	10.390	10.470	10.320	10.360	8.858	1,651,238
2024-05-15	10.190	10.370	10.180	10.360	8.858	4,307,444
2024-05-14	10.210	10.235	10.120	10.230	8.747	1,408,488
2024-05-13	10.230	10.280	10.140	10.230	8.747	924,830
2024-05-10	10.370	10.420	10.120	10.190	8.713	1,441,289
2024-05-09	10.270	10.360	10.230	10.330	8.832	1,283,414
2024-05-08	10.050	10.245	10.050	10.230	8.747	1,263,776
2024-05-07	10.170	10.280	10.110	10.240	8.755	1,276,364
2024-05-06	9.980	10.260	9.970	10.150	8.678	1,946,652
2024-05-03	10.070	10.080	9.870	9.920	8.482	2,117,355
2024-05-02	10.000	10.130	9.980	10.030	8.576	2,383,047
2024-05-01	10.370	10.400	9.955	10.000	8.550	4,208,441
2024-04-30	10.640	10.650	10.315	10.440	8.926	2,935,808
2024-04-29	10.670	10.710	10.550	10.640	9.097	1,818,784
2024-04-26	10.880	10.890	10.655	10.770	9.156	2,482,877
2024-04-25	10.690	10.890	10.610	10.870	9.241	3,061,352
2024-04-24	10.580	10.760	10.580	10.750	9.139	3,099,103
2024-04-23	10.320	10.660	10.300	10.650	9.054	2,655,192
2024-04-22	10.340	10.410	10.150	10.370	8.816	1,553,756
2024-04-19	10.290	10.460	10.270	10.380	8.825	1,432,392
2024-04-18	10.400	10.475	10.270	10.330	8.782	1,434,119
2024-04-17	10.430	10.610	10.310	10.390	8.833	1,494,317
2024-04-16	10.600	10.600	10.310	10.490	8.918	2,512,095
2024-04-15	10.660	10.750	10.420	10.490	8.918	2,797,763
2024-04-12	10.560	10.740	10.520	10.630	9.037	3,113,322
2024-04-11	10.540	10.590	10.410	10.470	8.901	1,663,906
2024-04-10	10.420	10.580	10.400	10.540	8.961	2,454,591
2024-04-09	10.470	10.540	10.370	10.430	8.867	1,939,930
2024-04-08	10.560	10.610	10.420	10.470	8.901	2,285,025
2024-04-05	10.580	10.630	10.520	10.560	8.978	2,455,749
2024-04-04	10.650	10.660	10.515	10.530	8.952	2,671,272
2024-04-03	10.600	10.710	10.570	10.650	9.054	2,241,498
2024-04-02	10.460	10.570	10.420	10.550	8.969	1,489,789
2024-04-01	10.300	10.410	10.235	10.390	8.833	2,001,094
2024-03-28	10.250	10.300	10.170	10.250	8.714	1,694,185
2024-03-27	10.090	10.210	10.040	10.190	8.663	1,070,751
2024-03-26	10.340	10.350	10.150	10.190	8.611	2,033,147
2024-03-25	10.130	10.345	10.130	10.300	8.704	1,879,050
2024-03-22	10.210	10.240	10.040	10.120	8.552	1,582,538
2024-03-21	10.150	10.235	10.090	10.220	8.637	1,642,591
2024-03-20	10.060	10.180	10.030	10.110	8.544	1,889,052
2024-03-19	10.020	10.240	10.010	10.170	8.594	2,743,447
2024-03-18	9.990	10.090	9.880	10.020	8.468	2,471,936
2024-03-15	9.790	9.965	9.780	9.940	8.400	14,341,350
2024-03-14	9.630	9.800	9.580	9.770	8.256	1,822,031
2024-03-13	9.550	9.650	9.550	9.570	8.087	3,343,091
2024-03-12	9.550	9.555	9.450	9.470	8.003	2,324,564
2024-03-11	9.570	9.610	9.470	9.550	8.071	1,305,560
2024-03-08	9.610	9.660	9.510	9.580	8.096	3,051,470
2024-03-07	9.650	9.720	9.600	9.630	8.138	1,526,489
2024-03-06	9.730	9.730	9.545	9.640	8.147	1,387,839
2024-03-05	9.570	9.695	9.570	9.610	8.121	1,275,576
2024-03-04	9.650	9.750	9.600	9.630	8.138	1,650,465

← NewerPage 11 of 21 · 1,258 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.