Whitecap Resources Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	14.970	15.050	14.755	14.770	14.446	4,744,902
2026-04-23	14.800	15.100	14.740	15.090	14.758	5,588,509
2026-04-22	14.480	14.770	14.470	14.760	14.436	4,627,581
2026-04-21	14.160	14.440	14.160	14.440	14.123	3,471,096
2026-04-20	14.100	14.280	14.070	14.130	13.820	5,521,316
2026-04-17	14.030	14.060	13.570	13.930	13.624	9,016,558
2026-04-16	14.500	14.700	14.490	14.530	14.211	4,095,255
2026-04-15	14.310	14.570	14.300	14.480	14.162	4,541,720
2026-04-14	14.610	14.625	14.290	14.290	13.976	5,246,073
2026-04-13	15.000	15.030	14.685	14.780	14.455	5,363,110
2026-04-10	14.350	14.615	14.340	14.600	14.279	3,976,799
2026-04-09	14.790	14.860	14.240	14.430	14.113	5,795,723
2026-04-08	14.050	14.730	13.920	14.610	14.289	10,809,700
2026-04-07	15.240	15.540	15.240	15.310	14.974	6,397,076
2026-04-06	15.100	15.220	14.940	15.190	14.856	5,768,336
2026-04-02	15.320	15.420	14.970	15.040	14.710	7,696,095
2026-04-01	15.280	15.500	14.480	14.610	14.289	11,446,950
2026-03-31	15.660	16.030	15.190	15.700	15.355	12,096,190
2026-03-30	15.760	15.900	15.600	15.690	15.286	9,860,510
2026-03-27	15.100	15.580	15.050	15.540	15.139	10,545,980
2026-03-26	14.750	15.100	14.640	14.950	14.565	9,178,023
2026-03-25	14.500	14.680	14.330	14.640	14.263	5,934,740
2026-03-24	14.560	14.900	14.515	14.590	14.214	7,188,575
2026-03-23	14.430	14.700	13.950	14.560	14.185	9,247,423
2026-03-20	14.980	15.100	14.740	14.930	14.545	16,255,450
2026-03-19	14.690	15.110	14.630	15.000	14.613	10,318,790
2026-03-18	14.660	14.720	14.505	14.620	14.243	5,168,791
2026-03-17	14.390	14.680	14.380	14.660	14.282	5,730,779
2026-03-16	14.260	14.480	14.240	14.350	13.980	4,554,813
2026-03-13	14.300	14.520	14.220	14.320	13.951	6,347,933
2026-03-12	14.150	14.450	14.140	14.310	13.941	9,279,719
2026-03-11	13.840	14.075	13.760	14.000	13.639	6,423,025
2026-03-10	13.680	13.885	13.610	13.830	13.474	8,561,867
2026-03-09	14.020	14.130	13.660	13.720	13.366	10,149,050
2026-03-06	13.930	14.060	13.780	13.870	13.513	9,292,672
2026-03-05	13.750	13.860	13.610	13.830	13.474	7,107,508
2026-03-04	13.510	13.705	13.420	13.640	13.288	5,859,971
2026-03-03	13.850	13.900	13.480	13.580	13.230	7,295,125
2026-03-02	14.100	14.190	13.540	13.710	13.357	11,082,250
2026-02-27	13.600	13.670	13.460	13.620	13.269	7,037,291
2026-02-26	13.300	13.500	13.110	13.490	13.083	7,270,568
2026-02-25	13.610	13.660	13.340	13.420	13.015	5,076,560
2026-02-24	13.950	13.950	13.520	13.590	13.180	7,494,979
2026-02-23	13.620	13.855	13.620	13.760	13.345	5,051,722
2026-02-20	13.750	13.780	13.470	13.590	13.180	5,869,647
2026-02-19	13.730	13.980	13.690	13.770	13.354	6,076,217
2026-02-18	13.240	13.660	13.190	13.600	13.190	7,762,187
2026-02-17	13.170	13.370	12.905	13.110	12.714	5,427,869
2026-02-13	13.000	13.265	12.980	13.160	12.763	5,212,468
2026-02-12	13.250	13.325	12.885	12.980	12.588	7,715,834
2026-02-11	12.940	13.250	12.820	13.240	12.840	8,654,304
2026-02-10	12.850	12.880	12.680	12.810	12.423	3,778,687
2026-02-09	12.590	12.875	12.590	12.850	12.462	5,027,496
2026-02-06	12.280	12.640	12.260	12.600	12.220	7,016,122
2026-02-05	12.430	12.550	12.200	12.290	11.919	5,422,795
2026-02-04	12.460	12.620	12.325	12.540	12.162	5,669,125
2026-02-03	12.230	12.520	12.190	12.450	12.074	4,554,427
2026-02-02	11.970	12.290	11.930	12.210	11.842	5,985,216
2026-01-30	12.640	12.640	12.250	12.420	12.045	6,376,568
2026-01-29	12.850	12.930	12.600	12.690	12.248	7,819,082

← NewerPage 3 of 21 · 1,257 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.