Whitecap Resources Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	9.670	9.960	9.640	9.840	7.697	2,639,265
2022-12-19	9.900	9.910	9.460	9.680	7.572	2,777,505
2022-12-16	9.600	9.765	9.500	9.680	7.572	2,774,800
2022-12-15	9.790	9.810	9.540	9.780	7.650	1,577,781
2022-12-14	9.850	9.970	9.570	9.870	7.721	1,709,253
2022-12-13	9.830	9.940	9.710	9.810	7.674	1,132,876
2022-12-12	9.580	9.710	9.470	9.630	7.533	1,872,925
2022-12-09	9.550	9.715	9.430	9.550	7.471	1,497,172
2022-12-08	9.960	9.980	9.505	9.550	7.471	2,384,640
2022-12-07	10.010	10.160	9.680	9.700	7.588	2,850,896
2022-12-06	10.490	10.710	9.990	10.020	7.838	3,011,672
2022-12-05	10.920	11.110	10.550	10.620	8.308	2,433,247
2022-12-02	10.610	10.960	10.610	10.840	8.480	2,360,745
2022-12-01	10.900	10.965	10.625	10.670	8.347	2,011,787
2022-11-30	11.070	11.140	10.690	10.730	8.394	3,785,359
2022-11-29	10.750	10.970	10.720	10.860	8.495	2,210,347
2022-11-28	10.650	10.750	10.455	10.610	8.271	2,486,107
2022-11-25	10.900	10.900	10.785	10.850	8.458	925,816
2022-11-24	10.790	10.870	10.750	10.850	8.458	550,162
2022-11-23	10.760	10.880	10.710	10.840	8.450	2,136,039
2022-11-22	10.770	11.020	10.690	11.000	8.575	1,427,076
2022-11-21	10.570	10.650	10.200	10.610	8.271	2,485,509
2022-11-18	10.450	10.890	10.330	10.840	8.450	2,574,302
2022-11-17	10.710	10.785	10.405	10.750	8.380	2,287,993
2022-11-16	11.200	11.210	10.870	10.870	8.473	2,449,735
2022-11-15	11.090	11.350	10.940	11.320	8.824	2,758,678
2022-11-14	11.200	11.445	11.040	11.040	8.606	2,427,040
2022-11-11	11.210	11.520	11.210	11.470	8.941	3,248,523
2022-11-10	10.700	11.090	10.650	11.070	8.629	2,916,717
2022-11-09	10.860	10.930	10.480	10.520	8.201	2,742,423
2022-11-08	10.910	11.070	10.875	11.050	8.614	2,937,710
2022-11-07	11.000	11.120	10.890	10.940	8.528	1,706,313
2022-11-04	11.110	11.350	10.730	10.940	8.528	3,347,599
2022-11-03	10.580	10.960	10.560	10.920	8.512	1,933,675
2022-11-02	10.590	10.830	10.530	10.680	8.325	3,664,622
2022-11-01	10.730	10.810	10.600	10.610	8.271	1,798,415
2022-10-31	10.200	10.655	10.120	10.560	8.232	3,454,297
2022-10-28	10.700	10.720	10.170	10.320	8.045	3,413,671
2022-10-27	10.910	10.940	10.600	10.650	8.273	4,080,108
2022-10-26	10.400	10.790	10.325	10.740	8.343	3,971,624
2022-10-25	10.370	10.505	10.290	10.380	8.063	1,850,333
2022-10-24	10.400	10.540	10.120	10.420	8.094	2,788,761
2022-10-21	10.210	10.450	10.180	10.430	8.102	2,010,059
2022-10-20	10.200	10.450	10.160	10.250	7.962	3,413,981
2022-10-19	9.740	10.180	9.690	10.100	7.846	3,039,251
2022-10-18	9.760	9.840	9.480	9.710	7.543	2,687,917
2022-10-17	9.840	9.960	9.730	9.760	7.582	2,565,520
2022-10-14	9.950	10.050	9.610	9.710	7.543	2,727,215
2022-10-13	9.410	10.030	9.400	10.030	7.792	2,828,459
2022-10-12	9.510	9.680	9.360	9.660	7.504	2,975,289
2022-10-11	9.500	9.730	9.300	9.580	7.442	4,466,505
2022-10-07	9.990	10.120	9.855	9.910	7.698	2,751,021
2022-10-06	9.820	10.035	9.800	9.960	7.737	2,829,498
2022-10-05	9.670	9.900	9.360	9.870	7.667	5,650,673
2022-10-04	9.500	9.620	9.400	9.600	7.457	2,726,170
2022-10-03	9.110	9.305	9.100	9.250	7.186	2,831,441
2022-09-30	8.650	8.915	8.540	8.740	6.789	2,106,095
2022-09-29	8.750	8.770	8.480	8.750	6.797	2,148,812
2022-09-28	8.440	8.840	8.340	8.830	6.859	3,366,477
2022-09-27	8.230	8.420	8.100	8.410	6.504	3,500,554

← NewerPage 17 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.