Whitecap Resources Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	9.460	9.730	9.380	9.720	7.698	3,260,142
2023-03-17	9.660	9.720	9.210	9.520	7.540	4,513,171
2023-03-16	9.410	9.750	9.220	9.640	7.635	3,923,450
2023-03-15	9.700	9.810	9.140	9.620	7.619	5,869,248
2023-03-14	10.100	10.505	9.970	10.190	8.070	2,219,407
2023-03-13	10.090	10.360	9.900	10.120	8.015	2,627,914
2023-03-10	10.540	10.675	10.370	10.400	8.236	2,181,837
2023-03-09	10.610	10.865	10.490	10.550	8.355	2,530,942
2023-03-08	10.390	10.620	10.380	10.570	8.371	2,229,954
2023-03-07	10.840	10.870	10.400	10.430	8.260	2,908,574
2023-03-06	10.860	10.970	10.750	10.880	8.617	1,767,330
2023-03-03	10.700	11.040	10.650	10.950	8.672	2,762,933
2023-03-02	10.890	10.945	10.640	10.870	8.609	2,173,813
2023-03-01	10.460	10.770	10.450	10.710	8.482	2,340,007
2023-02-28	10.670	10.690	10.420	10.460	8.284	2,646,433
2023-02-27	10.480	10.710	10.420	10.560	8.363	2,430,114
2023-02-24	10.110	10.600	9.990	10.570	8.333	3,311,579
2023-02-23	10.250	10.430	10.020	10.190	8.034	2,811,121
2023-02-22	10.130	10.200	9.870	10.030	7.907	1,957,210
2023-02-21	10.190	10.300	10.070	10.150	8.002	2,215,742
2023-02-17	10.490	10.490	10.190	10.190	8.034	2,974,282
2023-02-16	10.710	10.790	10.600	10.600	8.357	2,787,388
2023-02-15	10.910	10.920	10.570	10.750	8.475	2,121,385
2023-02-14	10.810	11.020	10.730	11.000	8.672	1,450,362
2023-02-13	10.750	11.040	10.730	10.910	8.601	2,353,742
2023-02-10	10.800	10.895	10.720	10.830	8.538	2,008,070
2023-02-09	10.800	10.870	10.600	10.650	8.396	1,989,993
2023-02-08	10.920	11.040	10.745	10.840	8.546	2,009,376
2023-02-07	10.650	10.890	10.545	10.860	8.562	1,874,424
2023-02-06	10.610	10.680	10.470	10.590	8.349	2,137,570
2023-02-03	10.420	10.700	10.410	10.600	8.357	1,867,431
2023-02-02	10.760	10.830	10.270	10.380	8.183	2,722,374
2023-02-01	11.090	11.090	10.515	10.770	8.491	4,539,149
2023-01-31	11.120	11.190	10.970	11.090	8.743	2,473,055
2023-01-30	11.150	11.370	11.090	11.110	8.759	2,732,559
2023-01-27	11.210	11.440	11.170	11.370	8.926	2,960,089
2023-01-26	11.200	11.200	10.840	11.180	8.777	10,976,900
2023-01-25	11.120	11.120	10.910	11.080	8.698	1,845,680
2023-01-24	11.400	11.400	11.160	11.170	8.769	1,460,079
2023-01-23	11.250	11.400	11.225	11.400	8.950	1,522,113
2023-01-20	11.150	11.240	11.050	11.160	8.761	1,209,382
2023-01-19	10.870	11.260	10.860	11.100	8.714	2,171,118
2023-01-18	10.980	11.410	10.920	10.920	8.573	5,316,660
2023-01-17	10.850	10.960	10.750	10.890	8.549	1,407,681
2023-01-16	10.550	10.770	10.550	10.740	8.431	1,031,979
2023-01-13	10.610	10.720	10.420	10.650	8.361	1,142,659
2023-01-12	10.500	10.640	10.320	10.610	8.329	2,445,331
2023-01-11	10.370	10.420	10.200	10.290	8.078	2,274,040
2023-01-10	10.310	10.400	10.020	10.270	8.062	1,835,649
2023-01-09	10.270	10.405	10.160	10.310	8.094	1,874,270
2023-01-06	9.920	10.080	9.780	10.070	7.905	1,628,164
2023-01-05	9.740	9.910	9.630	9.780	7.678	2,290,761
2023-01-04	9.840	9.975	9.695	9.740	7.646	2,082,952
2023-01-03	10.670	10.670	9.920	10.010	7.858	2,129,803
2022-12-30	10.450	10.800	10.420	10.740	8.431	2,352,232
2022-12-29	10.300	10.580	10.240	10.510	8.251	1,832,287
2022-12-28	10.540	10.580	10.220	10.420	8.151	2,437,840
2022-12-23	10.010	10.530	10.010	10.510	8.222	3,080,453
2022-12-22	10.140	10.170	9.660	9.900	7.744	1,827,975
2022-12-21	10.240	10.280	9.910	10.120	7.916	2,369,298

← NewerPage 16 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.