Whitecap Resources Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	10.230	10.300	10.120	10.140	9.519	3,788,829
2025-08-06	10.320	10.410	10.150	10.200	9.576	5,043,806
2025-08-05	10.240	10.370	10.160	10.270	9.641	5,286,001
2025-08-01	10.360	10.395	10.190	10.310	9.679	6,908,027
2025-07-31	10.600	10.660	10.440	10.460	9.820	4,665,861
2025-07-30	10.750	10.765	10.645	10.720	10.007	5,880,721
2025-07-29	10.800	10.800	10.670	10.740	10.025	4,234,765
2025-07-28	10.680	10.760	10.630	10.750	10.035	7,397,608
2025-07-25	10.840	10.860	10.550	10.570	9.867	7,396,884
2025-07-24	10.300	10.800	10.280	10.790	10.072	18,230,150
2025-07-23	10.020	10.210	10.010	10.190	9.512	6,842,873
2025-07-22	9.890	10.080	9.870	10.050	9.381	7,539,838
2025-07-21	9.970	9.980	9.850	9.900	9.241	5,247,420
2025-07-18	9.800	9.975	9.800	9.930	9.269	7,105,667
2025-07-17	9.650	9.765	9.610	9.730	9.083	6,762,952
2025-07-16	9.650	9.720	9.585	9.640	8.999	4,774,208
2025-07-15	9.680	9.730	9.660	9.670	9.027	5,440,227
2025-07-14	9.650	9.710	9.555	9.680	9.036	5,910,421
2025-07-11	9.500	9.635	9.490	9.630	8.989	6,544,603
2025-07-10	9.390	9.490	9.310	9.470	8.840	6,257,543
2025-07-09	9.470	9.490	9.370	9.430	8.803	4,964,925
2025-07-08	9.250	9.570	9.250	9.470	8.840	8,952,389
2025-07-07	9.310	9.435	9.230	9.270	8.653	8,221,782
2025-07-04	9.210	9.330	9.200	9.310	8.690	2,643,969
2025-07-03	9.250	9.350	9.210	9.240	8.625	4,241,797
2025-07-02	9.210	9.330	9.120	9.220	8.606	7,033,586
2025-06-30	9.050	9.160	9.010	9.150	8.541	6,281,865
2025-06-27	9.180	9.180	9.070	9.110	8.447	5,642,580
2025-06-26	9.100	9.150	9.020	9.130	8.465	4,805,719
2025-06-25	9.110	9.150	9.040	9.070	8.410	4,167,587
2025-06-24	8.960	9.250	8.880	9.100	8.438	7,491,423
2025-06-23	9.640	9.640	9.190	9.190	8.521	9,686,613
2025-06-20	9.670	9.670	9.510	9.560	8.864	7,728,598
2025-06-19	9.580	9.700	9.560	9.620	8.920	3,803,005
2025-06-18	9.650	9.690	9.500	9.520	8.827	5,829,697
2025-06-17	9.380	9.610	9.330	9.570	8.873	8,388,586
2025-06-16	9.350	9.420	9.180	9.260	8.586	5,734,704
2025-06-13	9.500	9.550	9.200	9.390	8.706	10,201,550
2025-06-12	9.070	9.140	8.940	9.120	8.456	6,392,979
2025-06-11	8.940	9.170	8.890	9.140	8.475	9,418,161
2025-06-10	8.880	8.955	8.825	8.850	8.206	5,179,626
2025-06-09	8.700	8.870	8.680	8.830	8.187	4,093,484
2025-06-06	8.740	8.785	8.680	8.690	8.057	4,731,069
2025-06-05	8.730	8.750	8.650	8.680	8.048	5,174,175
2025-06-04	8.670	8.760	8.560	8.650	8.020	6,814,116
2025-06-03	8.620	8.750	8.560	8.680	8.048	5,703,765
2025-06-02	8.680	8.790	8.600	8.680	8.048	5,253,495
2025-05-30	8.680	8.700	8.400	8.560	7.937	33,732,840
2025-05-29	8.780	8.810	8.690	8.760	8.066	5,614,502
2025-05-28	8.950	8.980	8.720	8.750	8.057	7,678,244
2025-05-27	8.980	8.980	8.840	8.900	8.195	5,208,873
2025-05-26	8.730	8.980	8.730	8.930	8.222	5,826,554
2025-05-23	8.410	8.740	8.390	8.730	8.038	9,552,453
2025-05-22	8.500	8.530	8.430	8.490	7.817	8,771,675
2025-05-21	8.550	8.670	8.460	8.540	7.863	9,329,132
2025-05-20	8.600	8.740	8.445	8.500	7.826	12,030,840
2025-05-16	8.560	8.600	8.430	8.580	7.900	9,438,314
2025-05-15	8.700	8.740	8.430	8.520	7.845	11,817,650
2025-05-14	8.660	8.850	8.610	8.790	8.093	13,175,780
2025-05-13	8.610	8.780	8.440	8.710	8.020	9,939,986

← NewerPage 6 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.