Whitecap Resources Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	16.000	16.270	15.990	16.270	16.100	4,990,116
2026-07-20	16.000	16.000	15.850	15.850	15.684	3,840,878
2026-07-17	15.900	16.020	15.670	15.990	15.823	5,669,465
2026-07-16	15.710	15.750	15.550	15.660	15.496	3,914,298
2026-07-15	15.600	15.630	15.300	15.530	15.367	3,735,565
2026-07-14	15.800	15.880	15.405	15.540	15.377	4,662,747
2026-07-13	15.520	15.750	15.350	15.630	15.466	6,188,534
2026-07-10	15.270	15.330	15.070	15.200	15.041	2,860,147
2026-07-09	15.450	15.470	15.180	15.280	15.120	3,692,488
2026-07-08	15.280	15.550	15.100	15.540	15.377	6,204,101
2026-07-07	14.540	14.920	14.460	14.870	14.714	4,469,851
2026-07-06	14.700	14.740	14.360	14.430	14.279	3,494,116
2026-07-03	14.550	14.740	14.520	14.720	14.566	1,653,648
2026-07-02	14.650	14.740	14.410	14.560	14.408	4,768,475
2026-06-30	15.060	15.160	14.665	14.730	14.576	5,208,891
2026-06-29	15.010	15.120	14.940	15.050	14.832	4,762,803
2026-06-26	15.000	15.060	14.910	14.970	14.753	5,462,116
2026-06-25	14.910	15.230	14.840	15.120	14.901	4,795,515
2026-06-24	15.360	15.360	14.900	14.980	14.763	7,858,633
2026-06-23	15.480	15.760	15.430	15.700	15.473	4,903,491
2026-06-22	15.510	15.630	15.290	15.580	15.354	3,599,523
2026-06-19	15.270	15.645	15.270	15.540	15.315	4,515,538
2026-06-18	15.700	15.750	14.970	15.360	15.138	9,355,656
2026-06-17	15.950	16.170	15.760	15.840	15.611	4,623,211
2026-06-16	15.930	16.090	15.830	15.950	15.719	5,701,281
2026-06-15	15.700	16.200	15.410	16.180	15.946	6,864,909
2026-06-12	16.480	16.605	16.210	16.340	16.103	5,376,035
2026-06-11	16.800	16.980	16.380	16.640	16.399	6,266,850
2026-06-10	16.600	16.800	16.550	16.610	16.369	4,766,659
2026-06-09	16.880	16.910	16.220	16.450	16.212	6,789,502
2026-06-08	16.680	17.100	16.650	17.020	16.774	4,758,851
2026-06-05	17.140	17.160	16.510	16.510	16.271	5,892,948
2026-06-04	16.580	17.340	16.490	17.160	16.912	8,904,500
2026-06-03	16.670	16.880	16.560	16.760	16.517	3,906,168
2026-06-02	16.170	16.530	16.160	16.530	16.291	4,530,039
2026-06-01	16.110	16.370	16.010	16.120	15.887	7,144,057
2026-05-29	15.910	15.950	15.660	15.840	15.611	12,339,090
2026-05-28	16.130	16.200	15.960	16.020	15.728	6,010,243
2026-05-27	16.080	16.120	15.800	15.910	15.620	5,863,190
2026-05-26	16.250	16.480	16.180	16.280	15.983	5,665,481
2026-05-25	16.300	16.550	16.115	16.170	15.875	4,488,427
2026-05-22	16.780	17.060	16.710	16.790	16.484	5,082,756
2026-05-21	17.150	17.220	16.660	16.790	16.484	6,232,773
2026-05-20	17.110	17.330	16.800	16.850	16.543	6,550,379
2026-05-19	16.970	17.220	16.850	17.180	16.867	6,409,766
2026-05-15	16.300	16.780	16.220	16.740	16.435	6,962,214
2026-05-14	16.050	16.250	16.050	16.190	15.895	3,247,870
2026-05-13	16.200	16.280	16.020	16.130	15.836	3,660,617
2026-05-12	16.200	16.250	16.030	16.110	15.816	4,348,331
2026-05-11	15.810	16.050	15.660	16.000	15.708	6,132,058
2026-05-08	15.700	15.810	15.600	15.630	15.345	4,345,424
2026-05-07	15.500	15.710	15.240	15.710	15.424	7,999,690
2026-05-06	15.800	15.940	15.580	15.720	15.433	7,389,545
2026-05-05	16.060	16.430	16.030	16.320	16.022	6,609,523
2026-05-04	15.900	16.210	15.745	16.080	15.787	7,484,465
2026-05-01	15.960	16.020	15.560	15.870	15.581	6,027,846
2026-04-30	16.000	16.280	15.710	16.030	15.738	9,859,993
2026-04-29	15.850	16.050	15.810	16.020	15.668	8,151,314
2026-04-28	15.560	15.780	15.485	15.660	15.316	7,673,516
2026-04-27	15.000	15.420	14.940	15.320	14.983	9,056,074

← NewerPage 2 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.