Whitecap Resources Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	11.700	11.740	11.590	11.620	9.468	2,260,928
2023-09-07	11.600	11.690	11.560	11.620	9.468	1,099,911
2023-09-06	11.660	11.700	11.540	11.640	9.484	2,051,570
2023-09-05	11.650	11.840	11.630	11.670	9.509	2,788,394
2023-09-01	11.240	11.590	11.240	11.580	9.435	3,923,369
2023-08-31	11.080	11.115	11.010	11.050	9.003	2,762,058
2023-08-30	11.080	11.100	10.980	11.030	8.987	1,364,150
2023-08-29	10.910	11.075	10.870	11.040	8.956	1,746,865
2023-08-28	10.810	10.985	10.800	10.910	8.851	923,552
2023-08-25	10.760	10.870	10.705	10.770	8.737	1,066,780
2023-08-24	10.690	10.820	10.600	10.640	8.632	1,263,833
2023-08-23	10.750	10.850	10.600	10.740	8.713	1,052,039
2023-08-22	10.860	11.000	10.860	10.880	8.826	892,723
2023-08-21	11.080	11.115	10.865	10.880	8.826	1,301,141
2023-08-18	10.860	11.000	10.830	10.980	8.907	1,573,413
2023-08-17	10.890	11.020	10.850	10.930	8.867	1,562,044
2023-08-16	10.750	10.960	10.750	10.770	8.737	1,982,400
2023-08-15	10.900	10.905	10.670	10.760	8.729	2,376,439
2023-08-14	11.130	11.130	10.975	11.020	8.940	1,793,535
2023-08-11	11.000	11.230	10.980	11.170	9.062	1,764,529
2023-08-10	11.130	11.190	11.020	11.050	8.964	1,731,802
2023-08-09	11.000	11.250	11.000	11.140	9.037	3,622,102
2023-08-08	10.690	10.990	10.640	10.980	8.907	2,281,953
2023-08-04	10.810	10.910	10.735	10.830	8.786	1,937,639
2023-08-03	10.610	10.820	10.530	10.780	8.745	1,869,445
2023-08-02	10.600	10.710	10.480	10.560	8.567	3,525,414
2023-08-01	10.480	10.620	10.420	10.610	8.607	1,407,220
2023-07-31	10.600	10.670	10.510	10.530	8.542	2,064,273
2023-07-28	10.370	10.600	10.260	10.580	8.583	1,837,216
2023-07-27	10.520	10.630	10.370	10.370	8.374	1,870,746
2023-07-26	10.120	10.440	10.100	10.410	8.406	1,708,775
2023-07-25	10.230	10.345	10.200	10.210	8.244	1,235,469
2023-07-24	10.150	10.290	10.140	10.260	8.285	1,533,252
2023-07-21	10.050	10.120	10.000	10.110	8.164	1,080,785
2023-07-20	10.070	10.140	9.930	10.010	8.083	1,047,454
2023-07-19	10.020	10.190	9.930	9.960	8.043	1,167,968
2023-07-18	9.630	10.010	9.630	9.990	8.067	3,437,025
2023-07-17	9.550	9.670	9.490	9.590	7.744	1,375,216
2023-07-14	9.810	9.810	9.575	9.610	7.760	1,199,276
2023-07-13	9.660	9.855	9.580	9.840	7.946	1,437,218
2023-07-12	9.660	9.725	9.630	9.670	7.808	1,734,705
2023-07-11	9.550	9.670	9.545	9.600	7.752	2,193,151
2023-07-10	9.450	9.580	9.420	9.510	7.679	1,113,568
2023-07-07	9.180	9.550	9.150	9.480	7.655	1,548,962
2023-07-06	9.320	9.350	9.095	9.210	7.437	1,246,245
2023-07-05	9.450	9.455	9.280	9.370	7.566	1,512,364
2023-07-04	9.330	9.400	9.310	9.320	7.526	829,047
2023-06-30	9.220	9.290	9.110	9.270	7.485	1,410,260
2023-06-29	9.080	9.210	9.030	9.190	7.421	1,016,985
2023-06-28	9.060	9.110	8.920	9.080	7.293	2,297,188
2023-06-27	9.080	9.140	8.980	9.030	7.253	1,445,285
2023-06-26	8.920	9.180	8.900	9.080	7.293	1,814,796
2023-06-23	9.000	9.070	8.910	8.950	7.189	1,581,337
2023-06-22	9.210	9.250	9.080	9.090	7.301	2,044,129
2023-06-21	9.220	9.405	9.180	9.350	7.510	1,491,179
2023-06-20	9.350	9.370	9.190	9.230	7.414	1,593,780
2023-06-19	9.440	9.440	9.330	9.350	7.510	532,407
2023-06-16	9.510	9.550	9.360	9.460	7.598	1,776,400
2023-06-15	9.470	9.620	9.440	9.510	7.639	839,878
2023-06-14	9.600	9.660	9.410	9.440	7.582	1,204,030

← NewerPage 14 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.