Whitecap Resources Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 9.510 | 9.650 | 9.490 | 9.610 | 8.121 | 1,837,206 |
| 2024-02-29 | 9.380 | 9.490 | 9.330 | 9.420 | 7.961 | 4,071,487 |
| 2024-02-28 | 9.400 | 9.480 | 9.330 | 9.390 | 7.935 | 1,783,150 |
| 2024-02-27 | 9.450 | 9.520 | 9.420 | 9.450 | 7.934 | 3,380,473 |
| 2024-02-26 | 9.360 | 9.410 | 9.280 | 9.380 | 7.876 | 2,261,940 |
| 2024-02-23 | 9.450 | 9.450 | 9.270 | 9.400 | 7.893 | 1,987,184 |
| 2024-02-22 | 9.160 | 9.590 | 9.110 | 9.570 | 8.035 | 4,174,407 |
| 2024-02-21 | 8.970 | 9.260 | 8.970 | 9.160 | 7.691 | 3,606,728 |
| 2024-02-20 | 8.880 | 9.070 | 8.830 | 8.970 | 7.531 | 3,795,822 |
| 2024-02-16 | 8.800 | 8.830 | 8.740 | 8.800 | 7.389 | 1,436,941 |
| 2024-02-15 | 8.410 | 8.800 | 8.410 | 8.760 | 7.355 | 2,481,005 |
| 2024-02-14 | 8.620 | 8.690 | 8.400 | 8.400 | 7.053 | 1,686,678 |
| 2024-02-13 | 8.680 | 8.720 | 8.530 | 8.600 | 7.221 | 1,700,032 |
| 2024-02-12 | 8.410 | 8.700 | 8.410 | 8.700 | 7.305 | 1,598,670 |
| 2024-02-09 | 8.420 | 8.480 | 8.400 | 8.430 | 7.078 | 1,058,548 |
| 2024-02-08 | 8.280 | 8.440 | 8.280 | 8.410 | 7.061 | 1,619,524 |
| 2024-02-07 | 8.440 | 8.440 | 8.230 | 8.270 | 6.944 | 1,428,121 |
| 2024-02-06 | 8.390 | 8.415 | 8.270 | 8.360 | 7.019 | 1,644,879 |
| 2024-02-05 | 8.300 | 8.375 | 8.150 | 8.290 | 6.961 | 1,758,007 |
| 2024-02-02 | 8.450 | 8.490 | 8.290 | 8.300 | 6.969 | 2,523,788 |
| 2024-02-01 | 8.750 | 8.820 | 8.490 | 8.510 | 7.145 | 2,471,984 |
| 2024-01-31 | 8.810 | 8.810 | 8.665 | 8.700 | 7.305 | 1,916,566 |
| 2024-01-30 | 8.730 | 8.860 | 8.660 | 8.810 | 7.397 | 2,121,041 |
| 2024-01-29 | 8.930 | 8.940 | 8.770 | 8.810 | 7.346 | 3,228,298 |
| 2024-01-26 | 8.960 | 8.960 | 8.780 | 8.950 | 7.463 | 1,883,110 |
| 2024-01-25 | 8.800 | 8.950 | 8.730 | 8.940 | 7.454 | 3,092,344 |
| 2024-01-24 | 8.630 | 8.750 | 8.600 | 8.730 | 7.279 | 1,648,509 |
| 2024-01-23 | 8.490 | 8.660 | 8.490 | 8.580 | 7.154 | 2,447,703 |
| 2024-01-22 | 8.460 | 8.565 | 8.410 | 8.560 | 7.137 | 1,573,308 |
| 2024-01-19 | 8.450 | 8.510 | 8.420 | 8.480 | 7.071 | 2,507,913 |
| 2024-01-18 | 8.550 | 8.550 | 8.415 | 8.470 | 7.062 | 2,501,944 |
| 2024-01-17 | 8.660 | 8.670 | 8.420 | 8.550 | 7.129 | 3,243,459 |
| 2024-01-16 | 8.930 | 8.930 | 8.690 | 8.720 | 7.271 | 3,315,210 |
| 2024-01-15 | 8.900 | 8.970 | 8.840 | 8.940 | 7.454 | 2,125,195 |
| 2024-01-12 | 8.910 | 8.960 | 8.800 | 8.850 | 7.379 | 5,218,631 |
| 2024-01-11 | 8.840 | 8.880 | 8.740 | 8.850 | 7.379 | 2,983,942 |
| 2024-01-10 | 8.810 | 8.895 | 8.780 | 8.790 | 7.329 | 2,224,978 |
| 2024-01-09 | 8.990 | 8.990 | 8.755 | 8.810 | 7.346 | 2,258,638 |
| 2024-01-08 | 8.750 | 8.960 | 8.690 | 8.950 | 7.463 | 2,445,608 |
| 2024-01-05 | 8.980 | 9.010 | 8.870 | 8.920 | 7.438 | 1,938,351 |
| 2024-01-04 | 9.090 | 9.090 | 8.860 | 8.900 | 7.421 | 2,437,380 |
| 2024-01-03 | 8.980 | 9.035 | 8.880 | 9.000 | 7.504 | 4,007,287 |
| 2024-01-02 | 9.040 | 9.060 | 8.920 | 8.960 | 7.471 | 1,848,965 |
| 2023-12-29 | 8.930 | 8.955 | 8.800 | 8.870 | 7.396 | 1,527,029 |
| 2023-12-28 | 9.010 | 9.030 | 8.900 | 8.900 | 7.421 | 1,379,481 |
| 2023-12-27 | 9.170 | 9.180 | 9.050 | 9.070 | 7.512 | 1,518,779 |
| 2023-12-22 | 9.100 | 9.150 | 9.060 | 9.110 | 7.545 | 1,312,873 |
| 2023-12-21 | 9.020 | 9.100 | 9.015 | 9.090 | 7.528 | 1,568,330 |
| 2023-12-20 | 9.180 | 9.230 | 9.020 | 9.030 | 7.479 | 2,715,808 |
| 2023-12-19 | 9.010 | 9.150 | 8.965 | 9.150 | 7.578 | 2,017,797 |
| 2023-12-18 | 9.160 | 9.220 | 9.000 | 9.050 | 7.495 | 1,915,987 |
| 2023-12-15 | 9.190 | 9.190 | 8.975 | 8.980 | 7.437 | 4,305,077 |
| 2023-12-14 | 9.180 | 9.200 | 9.050 | 9.180 | 7.603 | 2,394,424 |
| 2023-12-13 | 8.730 | 8.870 | 8.690 | 8.850 | 7.330 | 2,166,801 |
| 2023-12-12 | 8.910 | 8.920 | 8.650 | 8.730 | 7.230 | 3,523,509 |
| 2023-12-11 | 9.100 | 9.130 | 8.980 | 9.010 | 7.462 | 1,875,054 |
| 2023-12-08 | 9.150 | 9.235 | 9.040 | 9.100 | 7.537 | 2,107,417 |
| 2023-12-07 | 9.030 | 9.130 | 8.990 | 9.040 | 7.487 | 2,773,630 |
| 2023-12-06 | 9.040 | 9.090 | 8.960 | 8.990 | 7.446 | 3,182,084 |
| 2023-12-05 | 9.280 | 9.310 | 9.110 | 9.120 | 7.553 | 1,631,101 |
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.