Whitecap Resources Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	9.600	9.660	9.410	9.440	7.582	1,204,030
2023-06-13	9.500	9.680	9.460	9.550	7.671	1,107,747
2023-06-12	9.420	9.490	9.310	9.350	7.510	1,810,443
2023-06-09	9.550	9.680	9.500	9.590	7.703	1,552,485
2023-06-08	9.760	9.780	9.370	9.560	7.679	2,032,122
2023-06-07	9.750	9.880	9.720	9.740	7.823	1,677,703
2023-06-06	9.500	9.730	9.410	9.710	7.799	1,077,865
2023-06-05	9.890	9.950	9.580	9.640	7.743	1,326,570
2023-06-02	9.500	9.750	9.500	9.700	7.791	1,626,795
2023-06-01	9.290	9.510	9.190	9.340	7.502	2,861,633
2023-05-31	9.400	9.470	9.260	9.290	7.462	2,547,312
2023-05-30	9.480	9.550	9.350	9.550	7.671	1,979,647
2023-05-29	9.600	9.810	9.590	9.730	7.777	424,157
2023-05-26	9.720	9.760	9.520	9.650	7.713	1,366,946
2023-05-25	9.890	9.910	9.640	9.640	7.705	1,759,637
2023-05-24	10.290	10.290	9.955	10.050	8.033	1,726,758
2023-05-23	10.170	10.360	10.120	10.270	8.208	1,381,766
2023-05-19	10.130	10.170	10.020	10.100	8.073	1,125,256
2023-05-18	9.930	10.060	9.820	10.050	8.033	899,524
2023-05-17	9.900	10.020	9.785	9.990	7.985	1,200,732
2023-05-16	10.040	10.120	9.790	9.830	7.857	1,103,467
2023-05-15	9.940	10.090	9.890	10.080	8.057	982,470
2023-05-12	9.960	10.020	9.820	9.890	7.905	1,169,115
2023-05-11	9.930	9.980	9.830	9.870	7.889	1,386,280
2023-05-10	10.210	10.220	9.925	10.030	8.017	1,323,196
2023-05-09	10.020	10.240	9.960	10.180	8.136	1,067,832
2023-05-08	10.310	10.390	10.070	10.110	8.081	1,624,803
2023-05-05	10.100	10.250	10.080	10.150	8.112	1,443,749
2023-05-04	9.870	9.920	9.750	9.860	7.881	2,301,008
2023-05-03	9.830	9.950	9.750	9.860	7.881	1,999,726
2023-05-02	10.340	10.350	9.940	10.000	7.993	2,805,522
2023-05-01	10.570	10.770	10.425	10.460	8.360	1,919,790
2023-04-28	10.620	10.795	10.470	10.680	8.536	2,096,377
2023-04-27	10.520	10.640	10.410	10.530	8.416	1,558,429
2023-04-26	10.630	10.690	10.420	10.480	8.338	1,691,816
2023-04-25	10.850	10.865	10.660	10.690	8.505	1,031,898
2023-04-24	10.720	10.990	10.680	10.950	8.712	1,644,519
2023-04-21	10.730	10.770	10.640	10.720	8.529	1,279,784
2023-04-20	10.780	10.810	10.580	10.660	8.481	1,531,253
2023-04-19	10.850	10.970	10.750	10.940	8.704	969,442
2023-04-18	11.040	11.095	10.960	11.010	8.760	1,239,999
2023-04-17	11.010	11.120	10.970	11.010	8.760	1,358,681
2023-04-14	10.960	11.160	10.960	11.030	8.775	1,424,028
2023-04-13	10.900	11.030	10.850	10.950	8.712	1,601,965
2023-04-12	10.890	11.030	10.855	10.910	8.680	1,442,366
2023-04-11	10.890	10.990	10.820	10.880	8.656	1,232,383
2023-04-10	10.790	10.910	10.750	10.800	8.592	1,440,874
2023-04-06	10.810	10.925	10.680	10.750	8.553	1,127,058
2023-04-05	10.640	10.895	10.580	10.810	8.600	1,848,346
2023-04-04	11.050	11.120	10.620	10.660	8.481	3,218,254
2023-04-03	10.900	11.100	10.810	11.050	8.791	4,280,383
2023-03-31	10.460	10.550	10.385	10.450	8.314	1,159,462
2023-03-30	10.600	10.640	10.390	10.430	8.298	1,078,096
2023-03-29	10.600	10.705	10.460	10.520	8.332	2,097,338
2023-03-28	10.330	10.500	10.260	10.490	8.308	1,385,291
2023-03-27	10.260	10.400	10.050	10.370	8.213	2,469,785
2023-03-24	9.870	10.235	9.750	10.150	8.038	2,212,058
2023-03-23	10.260	10.430	10.020	10.110	8.007	2,556,514
2023-03-22	10.210	10.440	10.130	10.190	8.070	1,955,384
2023-03-21	9.900	10.230	9.830	10.170	8.054	2,291,876

← NewerPage 15 of 21 · 1,259 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.