Whitecap Resources Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 8.350 | 8.470 | 8.320 | 8.440 | 7.771 | 74,789,219 |
| 2025-05-09 | 8.100 | 8.120 | 7.950 | 8.040 | 7.403 | 12,145,700 |
| 2025-05-08 | 7.890 | 8.015 | 7.800 | 7.960 | 7.329 | 5,489,778 |
| 2025-05-07 | 7.730 | 7.750 | 7.560 | 7.750 | 7.136 | 6,698,193 |
| 2025-05-06 | 7.650 | 7.740 | 7.550 | 7.660 | 7.053 | 5,139,770 |
| 2025-05-05 | 7.720 | 7.720 | 7.550 | 7.550 | 6.952 | 5,544,409 |
| 2025-05-02 | 7.860 | 7.920 | 7.705 | 7.820 | 7.200 | 5,483,438 |
| 2025-05-01 | 7.760 | 7.990 | 7.750 | 7.790 | 7.173 | 6,645,232 |
| 2025-04-30 | 8.010 | 8.010 | 7.740 | 7.820 | 7.200 | 7,990,854 |
| 2025-04-29 | 8.240 | 8.240 | 8.110 | 8.130 | 7.430 | 6,691,206 |
| 2025-04-28 | 8.200 | 8.350 | 8.190 | 8.280 | 7.567 | 7,626,916 |
| 2025-04-25 | 8.150 | 8.280 | 8.110 | 8.190 | 7.484 | 4,974,135 |
| 2025-04-24 | 8.150 | 8.210 | 8.030 | 8.190 | 7.484 | 6,989,640 |
| 2025-04-23 | 8.320 | 8.320 | 7.925 | 8.020 | 7.329 | 9,069,904 |
| 2025-04-22 | 8.170 | 8.245 | 8.090 | 8.170 | 7.466 | 4,389,597 |
| 2025-04-21 | 8.120 | 8.150 | 7.970 | 8.040 | 7.347 | 3,778,638 |
| 2025-04-17 | 8.110 | 8.305 | 8.110 | 8.190 | 7.484 | 4,676,542 |
| 2025-04-16 | 7.800 | 8.120 | 7.800 | 8.000 | 7.311 | 4,097,705 |
| 2025-04-15 | 7.710 | 7.940 | 7.700 | 7.780 | 7.110 | 5,454,456 |
| 2025-04-14 | 7.910 | 7.920 | 7.635 | 7.730 | 7.064 | 6,657,721 |
| 2025-04-11 | 7.440 | 7.750 | 7.340 | 7.700 | 7.037 | 5,123,174 |
| 2025-04-10 | 7.840 | 7.840 | 7.325 | 7.450 | 6.808 | 8,036,367 |
| 2025-04-09 | 6.910 | 8.180 | 6.870 | 8.050 | 7.356 | 12,587,050 |
| 2025-04-08 | 7.930 | 7.930 | 7.080 | 7.190 | 6.571 | 9,182,345 |
| 2025-04-07 | 7.390 | 7.800 | 7.100 | 7.660 | 7.000 | 9,327,907 |
| 2025-04-04 | 8.100 | 8.160 | 7.570 | 7.750 | 7.082 | 11,863,420 |
| 2025-04-03 | 8.730 | 8.920 | 8.570 | 8.610 | 7.868 | 8,455,864 |
| 2025-04-02 | 9.150 | 9.280 | 9.090 | 9.280 | 8.480 | 2,405,833 |
| 2025-04-01 | 9.250 | 9.250 | 9.130 | 9.240 | 8.444 | 2,792,200 |
| 2025-03-31 | 9.230 | 9.305 | 9.110 | 9.260 | 8.462 | 3,175,918 |
| 2025-03-28 | 9.360 | 9.430 | 9.260 | 9.310 | 8.452 | 4,476,928 |
| 2025-03-27 | 9.460 | 9.515 | 9.340 | 9.410 | 8.543 | 5,082,600 |
| 2025-03-26 | 9.550 | 9.650 | 9.480 | 9.510 | 8.634 | 3,364,934 |
| 2025-03-25 | 9.400 | 9.550 | 9.400 | 9.480 | 8.606 | 6,935,873 |
| 2025-03-24 | 9.410 | 9.470 | 9.340 | 9.350 | 8.488 | 4,278,784 |
| 2025-03-21 | 9.300 | 9.360 | 9.170 | 9.330 | 8.470 | 6,770,399 |
| 2025-03-20 | 9.320 | 9.470 | 9.250 | 9.310 | 8.452 | 5,876,244 |
| 2025-03-19 | 9.020 | 9.330 | 9.010 | 9.280 | 8.425 | 6,690,096 |
| 2025-03-18 | 8.950 | 9.040 | 8.870 | 9.010 | 8.180 | 5,801,867 |
| 2025-03-17 | 8.680 | 9.000 | 8.630 | 8.880 | 8.062 | 9,955,603 |
| 2025-03-14 | 8.520 | 8.640 | 8.400 | 8.630 | 7.835 | 4,673,911 |
| 2025-03-13 | 8.580 | 8.650 | 8.390 | 8.440 | 7.662 | 5,744,217 |
| 2025-03-12 | 8.500 | 8.580 | 8.330 | 8.560 | 7.771 | 10,778,950 |
| 2025-03-11 | 8.250 | 8.330 | 8.050 | 8.300 | 7.535 | 15,173,690 |
| 2025-03-10 | 8.890 | 8.900 | 7.880 | 7.990 | 7.254 | 25,508,650 |
| 2025-03-07 | 9.200 | 9.360 | 9.180 | 9.350 | 8.488 | 2,166,372 |
| 2025-03-06 | 9.050 | 9.170 | 8.930 | 9.090 | 8.252 | 3,260,456 |
| 2025-03-05 | 9.120 | 9.180 | 9.000 | 9.060 | 8.225 | 3,475,530 |
| 2025-03-04 | 9.210 | 9.350 | 8.995 | 9.220 | 8.370 | 3,508,028 |
| 2025-03-03 | 9.850 | 9.960 | 9.310 | 9.360 | 8.498 | 3,824,993 |
| 2025-02-28 | 9.890 | 9.930 | 9.730 | 9.830 | 8.924 | 3,314,453 |
| 2025-02-27 | 9.920 | 10.045 | 9.920 | 9.980 | 9.005 | 3,467,373 |
| 2025-02-26 | 9.840 | 9.875 | 9.720 | 9.840 | 8.879 | 2,057,060 |
| 2025-02-25 | 9.880 | 9.910 | 9.740 | 9.810 | 8.852 | 2,085,111 |
| 2025-02-24 | 10.040 | 10.040 | 9.850 | 9.910 | 8.942 | 2,169,493 |
| 2025-02-21 | 10.070 | 10.085 | 9.895 | 9.980 | 9.005 | 3,775,164 |
| 2025-02-20 | 9.980 | 10.240 | 9.940 | 10.050 | 9.068 | 3,425,937 |
| 2025-02-19 | 9.930 | 9.960 | 9.820 | 9.900 | 8.933 | 1,960,713 |
| 2025-02-18 | 9.800 | 9.910 | 9.690 | 9.870 | 8.906 | 1,886,436 |
| 2025-02-14 | 9.750 | 9.800 | 9.670 | 9.720 | 8.770 | 1,185,515 |
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.