Whitecap Resources Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	12.780	12.800	12.510	12.630	12.190	6,551,154
2026-01-27	12.250	12.690	12.250	12.660	12.219	8,329,797
2026-01-26	12.110	12.220	11.890	12.200	11.775	7,388,310
2026-01-23	12.000	12.120	11.930	12.000	11.582	6,947,162
2026-01-22	11.960	11.980	11.845	11.900	11.485	5,080,376
2026-01-21	11.670	11.930	11.590	11.920	11.505	9,461,233
2026-01-20	11.630	11.710	11.520	11.590	11.186	4,532,067
2026-01-19	11.650	11.660	11.580	11.630	11.225	2,669,899
2026-01-16	11.580	11.670	11.550	11.600	11.196	4,797,263
2026-01-15	11.400	11.620	11.290	11.560	11.157	4,899,900
2026-01-14	11.500	11.680	11.485	11.580	11.177	6,479,608
2026-01-13	11.350	11.470	11.310	11.440	11.041	9,212,984
2026-01-12	11.170	11.220	11.070	11.210	10.819	3,250,879
2026-01-09	11.030	11.120	10.940	11.120	10.733	4,694,021
2026-01-08	10.660	10.970	10.660	10.930	10.549	5,244,671
2026-01-07	11.000	11.050	10.650	10.660	10.289	9,216,491
2026-01-06	11.240	11.330	11.050	11.140	10.752	4,472,619
2026-01-05	11.440	11.460	10.930	11.220	10.829	10,235,900
2026-01-02	11.500	11.700	11.380	11.690	11.283	3,220,392
2025-12-31	11.600	11.610	11.480	11.500	11.099	1,702,871
2025-12-30	11.590	11.660	11.560	11.610	11.147	2,680,149
2025-12-29	11.500	11.560	11.380	11.500	11.041	2,635,943
2025-12-24	11.500	11.515	11.415	11.480	11.022	883,381
2025-12-23	11.340	11.545	11.280	11.530	11.070	3,406,885
2025-12-22	11.280	11.350	11.220	11.300	10.849	3,033,296
2025-12-19	11.200	11.250	11.110	11.130	10.686	7,129,802
2025-12-18	11.320	11.340	11.125	11.140	10.695	2,709,253
2025-12-17	11.210	11.335	11.170	11.300	10.849	4,065,490
2025-12-16	11.490	11.540	11.100	11.110	10.667	6,623,011
2025-12-15	11.750	11.760	11.530	11.600	11.137	2,924,186
2025-12-12	11.660	11.760	11.605	11.730	11.262	3,517,838
2025-12-11	11.550	11.690	11.475	11.660	11.195	3,455,315
2025-12-10	11.630	11.640	11.420	11.610	11.147	3,269,704
2025-12-09	11.830	11.830	11.530	11.590	11.127	2,700,959
2025-12-08	11.840	11.960	11.750	11.780	11.310	3,599,446
2025-12-05	11.840	12.000	11.810	11.840	11.367	7,280,284
2025-12-04	11.940	12.020	11.805	11.840	11.367	4,363,423
2025-12-03	11.710	11.910	11.670	11.870	11.396	3,781,206
2025-12-02	11.700	11.700	11.550	11.660	11.195	3,507,758
2025-12-01	11.760	11.770	11.590	11.690	11.223	6,109,480
2025-11-28	11.650	11.710	11.540	11.690	11.223	3,827,723
2025-11-27	11.600	11.660	11.600	11.630	11.107	2,429,263
2025-11-26	11.490	11.620	11.440	11.580	11.059	4,219,899
2025-11-25	11.530	11.570	11.300	11.450	10.935	4,593,197
2025-11-24	11.510	11.670	11.470	11.620	11.097	6,241,681
2025-11-21	11.560	11.560	11.280	11.460	10.945	4,303,380
2025-11-20	11.780	11.910	11.540	11.580	11.059	6,436,706
2025-11-19	11.470	11.730	11.400	11.720	11.193	8,228,683
2025-11-18	11.120	11.680	11.120	11.610	11.088	11,041,150
2025-11-17	11.010	11.230	10.900	11.120	10.620	7,082,784
2025-11-14	10.810	11.110	10.810	11.010	10.515	10,268,660
2025-11-13	10.920	10.920	10.740	10.790	10.305	3,236,915
2025-11-12	10.920	10.940	10.820	10.870	10.381	3,229,415
2025-11-11	10.790	11.070	10.790	10.980	10.486	5,633,845
2025-11-10	10.560	10.780	10.510	10.780	10.295	7,384,783
2025-11-07	10.430	10.500	10.320	10.500	10.028	3,632,736
2025-11-06	10.470	10.515	10.330	10.430	9.961	3,248,253
2025-11-05	10.290	10.490	10.260	10.430	9.961	3,679,054
2025-11-04	10.360	10.410	10.180	10.270	9.808	3,420,110
2025-11-03	10.470	10.530	10.400	10.480	10.009	3,390,660

← NewerPage 4 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.