Whitecap Resources Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	10.050	10.050	9.080	9.120	7.000	11,529,670
2022-06-28	9.500	9.830	9.350	9.750	7.460	6,550,869
2022-06-27	9.210	9.310	8.900	9.220	7.055	8,381,072
2022-06-24	8.660	9.000	8.660	8.760	6.703	3,863,560
2022-06-23	9.450	9.460	8.380	8.460	6.473	6,079,903
2022-06-22	9.180	9.540	9.070	9.350	7.154	4,545,515
2022-06-21	10.120	10.250	9.770	9.960	7.621	4,342,021
2022-06-20	9.610	9.810	9.540	9.790	7.491	1,974,294
2022-06-17	10.210	10.460	9.440	9.770	7.476	8,973,829
2022-06-16	10.570	10.800	10.240	10.390	7.950	5,230,189
2022-06-15	11.360	11.500	10.830	11.050	8.455	3,012,553
2022-06-14	11.840	11.880	11.200	11.350	8.685	2,854,419
2022-06-13	11.360	11.850	11.120	11.630	8.899	4,553,182
2022-06-10	12.040	12.230	11.810	12.030	9.205	2,946,701
2022-06-09	12.440	12.440	12.120	12.230	9.358	3,984,233
2022-06-08	12.410	12.710	12.330	12.540	9.595	7,292,249
2022-06-07	11.870	12.280	11.820	12.280	9.396	5,143,338
2022-06-06	11.880	11.980	11.830	11.950	9.144	3,719,895
2022-06-03	11.640	11.830	11.530	11.750	8.991	3,719,247
2022-06-02	11.330	11.820	11.250	11.640	8.907	5,230,436
2022-06-01	11.350	11.470	11.210	11.440	8.754	5,477,610
2022-05-31	11.490	11.500	11.120	11.250	8.608	9,896,222
2022-05-30	11.080	11.270	11.070	11.230	8.593	3,416,643
2022-05-27	10.880	11.110	10.850	11.020	8.409	2,796,458
2022-05-26	11.000	11.060	10.750	10.990	8.386	4,172,297
2022-05-25	10.290	11.000	10.250	10.850	8.280	6,814,317
2022-05-24	10.170	10.450	10.010	10.240	7.814	8,624,246
2022-05-20	10.370	10.470	9.860	10.040	7.661	5,500,764
2022-05-19	10.060	10.360	10.020	10.270	7.837	6,167,258
2022-05-18	10.650	10.730	10.240	10.330	7.883	2,092,530
2022-05-17	10.600	10.745	10.510	10.570	8.066	3,100,415
2022-05-16	10.250	10.570	10.240	10.410	7.944	3,036,028
2022-05-13	9.920	10.250	9.890	10.170	7.761	2,902,666
2022-05-12	9.810	9.940	9.550	9.660	7.371	3,762,115
2022-05-11	9.750	10.230	9.720	9.900	7.555	4,298,658
2022-05-10	9.800	10.130	9.380	9.520	7.265	5,939,021
2022-05-09	10.450	10.500	9.600	9.670	7.379	7,110,113
2022-05-06	10.670	10.850	10.430	10.850	8.280	3,380,542
2022-05-05	10.840	10.910	10.300	10.600	8.089	4,235,467
2022-05-04	10.750	10.880	10.530	10.770	8.219	5,058,056
2022-05-03	10.310	10.525	10.160	10.400	7.936	4,581,037
2022-05-02	10.230	10.390	9.970	10.300	7.860	3,476,764
2022-04-29	10.940	10.980	10.430	10.530	8.035	3,702,307
2022-04-28	11.000	11.040	10.140	10.860	8.287	6,414,442
2022-04-27	10.210	10.690	9.940	10.650	8.104	3,699,468
2022-04-26	10.160	10.570	10.040	10.040	7.640	4,074,569
2022-04-25	10.000	10.080	9.610	10.000	7.609	4,311,365
2022-04-22	10.620	10.830	10.410	10.490	7.982	2,439,380
2022-04-21	11.250	11.310	10.700	10.750	8.180	3,414,483
2022-04-20	11.110	11.260	10.915	11.190	8.515	2,652,501
2022-04-19	11.100	11.220	10.930	11.010	8.378	2,427,993
2022-04-18	11.050	11.460	11.000	11.280	8.583	6,122,241
2022-04-14	10.710	10.970	10.680	10.860	8.264	2,925,679
2022-04-13	10.530	10.900	10.530	10.780	8.203	2,996,654
2022-04-12	10.250	10.590	10.210	10.520	8.005	3,951,161
2022-04-11	10.210	10.300	10.020	10.050	7.647	4,539,928
2022-04-08	10.130	10.430	10.060	10.380	7.899	2,402,412
2022-04-07	9.920	10.165	9.850	10.140	7.716	2,532,829
2022-04-06	10.440	10.450	9.805	9.840	7.488	4,157,747
2022-04-05	10.520	10.680	10.330	10.360	7.883	2,958,474

← NewerPage 19 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.