Whitecap Resources Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	10.650	10.690	10.300	10.420	7.929	23,694,381
2022-04-01	10.260	10.580	10.220	10.470	7.967	3,687,925
2022-03-31	10.350	10.550	10.260	10.340	7.868	2,919,879
2022-03-30	10.750	10.860	10.415	10.490	7.982	2,357,914
2022-03-29	10.250	10.570	10.070	10.540	7.998	4,621,847
2022-03-28	10.500	10.700	10.470	10.540	7.998	2,087,106
2022-03-25	10.390	10.900	10.350	10.840	8.225	4,691,359
2022-03-24	10.450	10.560	10.360	10.450	7.929	2,371,819
2022-03-23	10.350	10.640	10.310	10.430	7.914	4,738,395
2022-03-22	10.250	10.330	10.040	10.120	7.679	3,622,528
2022-03-21	9.900	10.240	9.780	10.210	7.747	4,236,955
2022-03-18	9.690	9.880	9.600	9.620	7.299	3,994,475
2022-03-17	9.550	9.745	9.510	9.720	7.375	2,699,219
2022-03-16	9.400	9.510	9.140	9.260	7.026	3,774,835
2022-03-15	8.660	9.290	8.540	9.250	7.019	6,405,495
2022-03-14	9.740	9.750	9.210	9.410	7.140	3,894,342
2022-03-11	9.800	10.040	9.790	9.900	7.512	4,626,832
2022-03-10	9.980	10.070	9.835	9.890	7.504	2,819,133
2022-03-09	9.920	10.210	9.710	9.860	7.482	7,796,727
2022-03-08	10.290	10.570	10.100	10.260	7.785	7,183,676
2022-03-07	10.060	10.480	9.920	10.150	7.702	7,704,618
2022-03-04	9.680	9.990	9.600	9.990	7.580	4,412,348
2022-03-03	9.810	9.850	9.490	9.540	7.239	3,902,171
2022-03-02	10.030	10.110	9.810	9.850	7.474	3,104,232
2022-03-01	9.850	10.030	9.710	9.870	7.489	4,500,922
2022-02-28	9.450	9.680	9.380	9.670	7.337	5,776,127
2022-02-25	9.280	9.380	9.200	9.350	7.095	3,402,759
2022-02-24	9.490	9.570	9.050	9.280	7.024	3,569,980
2022-02-23	9.150	9.410	9.140	9.250	7.001	3,072,241
2022-02-22	9.410	9.430	9.000	9.130	6.910	3,126,859
2022-02-18	9.230	9.240	9.050	9.130	6.910	2,749,434
2022-02-17	9.340	9.460	9.250	9.370	7.092	1,859,740
2022-02-16	9.510	9.660	9.330	9.380	7.100	3,903,943
2022-02-15	9.000	9.450	8.950	9.440	7.145	4,850,709
2022-02-14	9.430	9.450	9.140	9.230	6.986	3,186,124
2022-02-11	9.250	9.380	9.190	9.360	7.085	3,430,723
2022-02-10	8.970	9.250	8.970	9.150	6.926	2,958,444
2022-02-09	8.640	9.070	8.630	9.020	6.827	4,853,589
2022-02-08	8.910	8.920	8.520	8.540	6.464	7,086,208
2022-02-07	9.100	9.120	8.960	9.000	6.812	2,774,825
2022-02-04	9.250	9.440	9.110	9.120	6.903	3,853,428
2022-02-03	9.110	9.190	9.000	9.120	6.903	3,696,033
2022-02-02	9.220	9.350	9.055	9.240	6.994	3,223,495
2022-02-01	8.950	9.160	8.850	9.120	6.903	3,581,883
2022-01-31	8.970	9.060	8.860	8.970	6.789	3,889,333
2022-01-28	8.850	8.980	8.775	8.910	6.744	2,968,488
2022-01-27	8.800	9.120	8.670	8.770	6.621	4,683,090
2022-01-26	8.820	8.840	8.460	8.610	6.500	3,235,023
2022-01-25	8.220	8.520	8.070	8.520	6.432	3,203,865
2022-01-24	8.000	8.250	7.800	8.210	6.198	3,877,714
2022-01-21	8.410	8.455	8.180	8.330	6.288	3,944,469
2022-01-20	8.730	8.830	8.630	8.630	6.515	3,365,152
2022-01-19	8.980	8.990	8.670	8.760	6.613	2,798,394
2022-01-18	9.120	9.190	8.690	8.830	6.666	4,345,556
2022-01-17	8.780	9.030	8.750	8.950	6.756	2,349,255
2022-01-14	8.430	8.760	8.410	8.730	6.590	4,691,122
2022-01-13	8.600	8.650	8.355	8.390	6.334	2,974,606
2022-01-12	8.460	8.670	8.450	8.600	6.492	5,283,975
2022-01-11	8.100	8.440	8.100	8.390	6.334	5,142,062
2022-01-10	8.030	8.080	7.870	7.990	6.032	2,531,671

← NewerPage 20 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.