Whitecap Resources Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	9.270	9.350	9.175	9.290	7.694	1,985,763
2023-12-01	9.400	9.530	9.340	9.370	7.760	2,087,571
2023-11-30	9.500	9.570	9.270	9.380	7.769	3,858,861
2023-11-29	9.420	9.465	9.300	9.430	7.810	1,530,980
2023-11-28	9.430	9.520	9.340	9.350	7.693	1,957,615
2023-11-27	9.550	9.580	9.390	9.420	7.751	1,809,043
2023-11-24	9.570	9.620	9.520	9.600	7.899	853,563
2023-11-23	9.500	9.580	9.470	9.580	7.882	403,511
2023-11-22	9.500	9.620	9.400	9.540	7.850	2,153,957
2023-11-21	9.700	9.710	9.570	9.640	7.932	1,689,855
2023-11-20	9.800	9.800	9.650	9.690	7.973	1,858,405
2023-11-17	9.650	9.700	9.555	9.660	7.948	1,632,436
2023-11-16	9.610	9.630	9.300	9.530	7.841	3,045,363
2023-11-15	9.750	9.780	9.610	9.660	7.948	2,593,166
2023-11-14	9.810	9.955	9.720	9.730	8.006	3,635,267
2023-11-13	9.790	9.890	9.710	9.760	8.031	5,975,282
2023-11-10	9.810	9.830	9.700	9.760	8.031	6,524,499
2023-11-09	9.840	9.910	9.670	9.680	7.965	9,557,011
2023-11-08	9.920	10.010	9.680	9.740	8.014	2,828,644
2023-11-07	10.190	10.230	9.910	9.960	8.195	4,355,567
2023-11-06	10.730	10.770	10.365	10.400	8.557	2,398,411
2023-11-03	10.830	10.910	10.660	10.660	8.771	2,000,812
2023-11-02	10.720	10.835	10.610	10.800	8.886	2,679,273
2023-11-01	10.820	10.820	10.650	10.710	8.812	1,743,765
2023-10-31	10.710	10.880	10.590	10.710	8.812	3,762,152
2023-10-30	10.660	10.755	10.560	10.650	8.763	2,636,517
2023-10-27	10.750	10.790	10.505	10.710	8.762	2,827,252
2023-10-26	11.020	11.050	10.430	10.710	8.762	6,154,682
2023-10-25	11.070	11.260	10.995	11.240	9.196	2,668,380
2023-10-24	11.130	11.180	10.980	11.050	9.040	2,080,294
2023-10-23	11.120	11.290	11.050	11.090	9.073	2,007,812
2023-10-20	11.260	11.330	11.150	11.220	9.179	1,866,395
2023-10-19	11.200	11.350	11.065	11.300	9.245	2,860,142
2023-10-18	11.310	11.320	11.200	11.220	9.179	1,628,440
2023-10-17	11.150	11.330	11.150	11.230	9.187	2,378,800
2023-10-16	11.150	11.220	11.000	11.200	9.163	1,596,718
2023-10-13	11.110	11.150	10.985	11.090	9.073	2,334,445
2023-10-12	11.130	11.140	10.810	10.920	8.934	2,296,096
2023-10-11	10.900	11.050	10.830	11.030	9.024	2,009,587
2023-10-10	11.230	11.240	10.990	11.000	8.999	2,092,598
2023-10-06	10.860	10.910	10.625	10.830	8.860	1,408,039
2023-10-05	10.600	10.920	10.590	10.760	8.803	1,355,868
2023-10-04	10.850	10.850	10.580	10.680	8.737	2,537,741
2023-10-03	10.920	11.140	10.920	11.030	9.024	1,401,922
2023-10-02	11.480	11.480	10.940	11.000	8.999	2,467,052
2023-09-29	11.660	11.690	11.450	11.470	9.384	2,533,885
2023-09-28	11.700	11.790	11.530	11.640	9.523	1,453,126
2023-09-27	11.640	11.825	11.560	11.800	9.615	2,648,763
2023-09-26	11.460	11.580	11.390	11.500	9.370	1,424,649
2023-09-25	11.350	11.570	11.320	11.520	9.386	1,880,403
2023-09-22	11.390	11.450	11.280	11.340	9.240	1,216,134
2023-09-21	11.530	11.550	11.280	11.310	9.215	1,247,244
2023-09-20	11.530	11.720	11.470	11.480	9.354	1,407,138
2023-09-19	11.790	11.840	11.480	11.580	9.435	2,071,426
2023-09-18	11.900	11.910	11.690	11.720	9.549	1,450,207
2023-09-15	11.750	11.870	11.695	11.840	9.647	3,463,601
2023-09-14	11.760	11.800	11.675	11.790	9.606	2,429,009
2023-09-13	11.700	11.710	11.490	11.630	9.476	2,612,328
2023-09-12	11.660	11.770	11.590	11.690	9.525	1,229,206
2023-09-11	11.660	11.720	11.460	11.550	9.411	1,481,603

← NewerPage 13 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.