Whitecap Resources Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	10.470	10.530	10.400	10.480	10.009	3,390,660
2025-10-31	10.580	10.580	10.330	10.440	9.971	5,822,809
2025-10-30	10.640	10.650	10.500	10.570	10.036	3,500,446
2025-10-29	10.550	10.710	10.550	10.610	10.074	4,790,249
2025-10-28	10.600	10.650	10.490	10.550	10.017	5,282,723
2025-10-27	10.700	10.740	10.600	10.640	10.103	5,792,780
2025-10-24	10.650	10.650	10.395	10.630	10.093	7,340,948
2025-10-23	10.450	10.770	10.450	10.500	9.970	10,962,070
2025-10-22	10.280	10.340	10.080	10.220	9.704	8,653,934
2025-10-21	10.260	10.310	10.100	10.180	9.666	7,281,356
2025-10-20	10.420	10.510	10.290	10.300	9.780	4,993,262
2025-10-17	10.520	10.530	10.420	10.450	9.923	4,454,717
2025-10-16	10.640	10.670	10.480	10.500	9.970	5,551,901
2025-10-15	10.560	10.670	10.560	10.610	10.074	4,855,661
2025-10-14	10.410	10.620	10.320	10.520	9.989	5,270,587
2025-10-10	10.730	10.750	10.490	10.510	9.979	8,263,664
2025-10-09	10.970	11.070	10.780	10.810	10.264	4,032,355
2025-10-08	10.930	10.950	10.765	10.930	10.378	5,468,233
2025-10-07	10.860	10.880	10.720	10.850	10.302	4,276,553
2025-10-06	10.730	10.900	10.670	10.840	10.293	5,729,602
2025-10-03	10.540	10.705	10.500	10.650	10.112	5,716,887
2025-10-02	10.640	10.700	10.500	10.520	9.989	4,809,535
2025-10-01	10.590	10.685	10.520	10.640	10.103	4,474,778
2025-09-30	10.800	10.830	10.610	10.620	10.084	5,936,749
2025-09-29	11.040	11.100	10.860	10.910	10.359	5,673,996
2025-09-26	11.220	11.300	11.150	11.150	10.529	7,965,932
2025-09-25	11.130	11.190	11.080	11.190	10.567	4,671,799
2025-09-24	11.170	11.290	11.120	11.130	10.510	6,712,827
2025-09-23	11.080	11.260	11.050	11.070	10.454	5,409,727
2025-09-22	10.800	11.065	10.720	11.050	10.435	6,048,337
2025-09-19	10.970	10.990	10.760	10.830	10.227	24,032,051
2025-09-18	10.950	11.035	10.900	10.940	10.331	4,732,993
2025-09-17	11.120	11.140	10.920	10.930	10.321	6,297,009
2025-09-16	10.700	11.150	10.700	11.130	10.510	13,566,420
2025-09-15	10.580	10.780	10.540	10.650	10.057	6,377,215
2025-09-12	10.550	10.605	10.520	10.530	9.944	4,278,357
2025-09-11	10.430	10.500	10.370	10.490	9.906	6,891,760
2025-09-10	10.340	10.500	10.290	10.500	9.915	7,819,833
2025-09-09	10.180	10.350	10.140	10.270	9.698	5,908,388
2025-09-08	10.150	10.190	10.070	10.120	9.557	3,454,393
2025-09-05	10.180	10.200	10.030	10.080	9.519	4,592,593
2025-09-04	10.140	10.300	10.100	10.260	9.689	3,772,529
2025-09-03	10.320	10.370	10.160	10.180	9.613	5,471,095
2025-09-02	10.310	10.430	10.260	10.430	9.849	4,031,978
2025-08-29	10.360	10.380	10.290	10.340	9.764	3,269,999
2025-08-28	10.470	10.470	10.305	10.420	9.782	4,926,766
2025-08-27	10.300	10.465	10.280	10.440	9.801	6,543,287
2025-08-26	10.190	10.275	10.140	10.260	9.632	7,930,230
2025-08-25	10.200	10.220	10.110	10.180	9.557	4,313,189
2025-08-22	10.070	10.200	10.020	10.200	9.576	5,272,216
2025-08-21	9.900	10.040	9.865	10.040	9.426	5,196,977
2025-08-20	9.840	9.920	9.790	9.920	9.313	4,934,199
2025-08-19	9.960	9.980	9.805	9.820	9.219	5,751,866
2025-08-18	10.020	10.040	9.940	10.000	9.388	4,888,535
2025-08-15	10.110	10.155	10.050	10.060	9.444	3,477,892
2025-08-14	10.040	10.180	9.970	10.170	9.548	4,846,405
2025-08-13	10.090	10.100	9.880	10.020	9.407	5,392,189
2025-08-12	10.060	10.170	10.000	10.080	9.463	3,157,271
2025-08-11	10.150	10.200	10.020	10.060	9.444	3,009,787
2025-08-08	10.160	10.220	10.080	10.110	9.491	4,701,646

← NewerPage 5 of 21 · 1,256 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.