Whitecap Resources Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	8.460	8.550	8.000	8.020	6.203	5,744,331
2022-09-23	8.800	8.870	8.460	8.510	6.582	4,815,530
2022-09-22	9.700	9.865	9.115	9.170	7.092	3,617,297
2022-09-21	9.680	9.760	9.420	9.500	7.347	2,266,454
2022-09-20	9.330	9.550	9.260	9.550	7.386	3,827,943
2022-09-19	8.890	9.400	8.860	9.370	7.247	1,892,287
2022-09-16	9.330	9.370	9.100	9.240	7.146	7,716,768
2022-09-15	9.470	9.580	9.320	9.370	7.247	1,320,741
2022-09-14	9.430	9.670	9.360	9.650	7.463	2,383,972
2022-09-13	9.400	9.560	9.285	9.300	7.193	2,390,017
2022-09-12	9.360	9.480	9.300	9.470	7.324	2,435,335
2022-09-09	9.160	9.260	9.060	9.250	7.154	2,177,033
2022-09-08	8.920	8.985	8.750	8.940	6.914	2,529,972
2022-09-07	8.980	8.990	8.680	8.850	6.845	3,764,028
2022-09-06	9.560	9.630	9.230	9.290	7.185	2,820,443
2022-09-02	9.650	9.690	9.350	9.400	7.270	2,175,151
2022-09-01	9.380	9.490	9.180	9.350	7.231	3,475,813
2022-08-31	9.460	9.780	9.380	9.570	7.401	3,262,672
2022-08-30	9.810	9.880	9.570	9.700	7.502	3,587,779
2022-08-29	9.680	10.155	9.640	10.060	7.752	3,677,304
2022-08-26	9.700	9.840	9.560	9.620	7.413	2,253,385
2022-08-25	9.790	9.840	9.660	9.690	7.467	2,843,732
2022-08-24	9.600	9.710	9.490	9.680	7.459	2,583,178
2022-08-23	9.420	9.770	9.380	9.550	7.359	2,701,340
2022-08-22	9.010	9.260	8.950	9.250	7.128	2,420,023
2022-08-19	9.220	9.260	9.090	9.180	7.074	2,911,431
2022-08-18	9.100	9.315	9.060	9.290	7.159	2,742,570
2022-08-17	8.790	8.970	8.760	8.950	6.897	2,605,510
2022-08-16	9.090	9.250	8.760	8.780	6.766	2,368,420
2022-08-15	8.810	9.090	8.660	9.030	6.958	2,902,198
2022-08-12	9.180	9.280	9.030	9.260	7.135	3,512,440
2022-08-11	9.050	9.370	8.950	9.300	7.166	4,311,088
2022-08-10	8.750	8.970	8.600	8.870	6.835	3,256,538
2022-08-09	8.850	8.965	8.730	8.770	6.758	2,151,249
2022-08-08	8.570	8.820	8.570	8.770	6.758	2,352,726
2022-08-05	8.420	8.840	8.380	8.660	6.673	5,967,559
2022-08-04	8.950	8.970	8.460	8.510	6.557	4,647,225
2022-08-03	9.580	9.640	9.040	9.040	6.966	2,538,401
2022-08-02	9.560	9.665	9.500	9.510	7.328	2,084,092
2022-07-29	9.700	9.890	9.630	9.790	7.544	3,483,299
2022-07-28	9.750	9.850	9.290	9.500	7.320	6,331,036
2022-07-27	9.140	9.500	9.100	9.440	7.246	2,263,246
2022-07-26	9.280	9.410	8.980	9.100	6.985	2,388,855
2022-07-25	8.950	9.240	8.940	9.150	7.023	2,148,785
2022-07-22	9.000	9.120	8.800	8.850	6.793	1,472,432
2022-07-21	8.960	9.100	8.810	8.990	6.900	2,536,097
2022-07-20	9.070	9.325	8.890	9.310	7.146	2,873,527
2022-07-19	8.770	9.200	8.740	9.170	7.038	3,375,728
2022-07-18	8.640	9.020	8.600	8.830	6.777	2,872,850
2022-07-15	8.500	8.550	8.310	8.430	6.470	2,352,462
2022-07-14	8.000	8.335	7.720	8.280	6.355	5,250,116
2022-07-13	8.240	8.520	8.180	8.330	6.394	2,142,400
2022-07-12	8.390	8.480	8.110	8.380	6.432	4,056,245
2022-07-11	8.400	8.730	8.380	8.640	6.632	3,358,007
2022-07-08	8.880	8.900	8.440	8.660	6.647	3,431,071
2022-07-07	8.570	8.850	8.460	8.720	6.693	5,412,047
2022-07-06	8.480	8.580	7.700	8.210	6.302	6,821,173
2022-07-05	8.790	8.820	8.195	8.540	6.555	9,609,912
2022-07-04	9.170	9.250	8.300	9.250	7.100	6,902,450
2022-06-30	9.120	9.120	8.570	8.940	6.862	6,940,441

← NewerPage 18 of 21 · 1,255 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.