Whitecap Resources Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	9.740	9.800	9.700	9.730	8.779	1,300,553
2025-02-12	9.850	9.910	9.685	9.740	8.788	1,994,347
2025-02-11	9.900	9.955	9.850	9.900	8.933	1,887,763
2025-02-10	9.790	9.910	9.780	9.880	8.915	1,725,807
2025-02-07	9.690	9.870	9.690	9.760	8.807	2,000,498
2025-02-06	9.820	9.855	9.660	9.680	8.734	1,933,783
2025-02-05	9.780	9.810	9.720	9.780	8.825	1,457,691
2025-02-04	9.580	9.820	9.495	9.800	8.843	2,467,654
2025-02-03	8.860	9.720	8.860	9.550	8.617	3,027,716
2025-01-31	9.760	9.775	9.560	9.570	8.635	2,132,870
2025-01-30	9.790	9.880	9.720	9.760	8.751	1,802,156
2025-01-29	9.630	9.790	9.585	9.790	8.778	2,474,209
2025-01-28	9.770	9.820	9.630	9.670	8.671	2,120,084
2025-01-27	9.900	9.950	9.770	9.780	8.769	2,065,522
2025-01-24	10.000	10.040	9.910	9.960	8.931	2,007,983
2025-01-23	10.190	10.200	10.010	10.050	9.011	1,725,156
2025-01-22	10.070	10.180	10.030	10.120	9.074	1,217,932
2025-01-21	10.100	10.150	9.990	10.080	9.038	3,141,871
2025-01-20	9.950	10.300	9.950	10.290	9.227	1,568,682
2025-01-17	10.000	10.090	9.935	10.000	8.967	1,996,630
2025-01-16	10.250	10.250	9.990	10.010	8.976	2,904,108
2025-01-15	10.380	10.430	10.250	10.300	9.236	1,526,558
2025-01-14	10.200	10.350	10.190	10.350	9.280	2,015,725
2025-01-13	10.590	10.660	10.200	10.220	9.164	3,299,614
2025-01-10	10.650	10.790	10.540	10.560	9.469	2,374,888
2025-01-09	10.470	10.535	10.440	10.490	9.406	1,370,546
2025-01-08	10.600	10.630	10.420	10.460	9.379	2,286,865
2025-01-07	10.460	10.600	10.440	10.570	9.478	2,265,984
2025-01-06	10.490	10.600	10.400	10.410	9.334	2,296,731
2025-01-03	10.400	10.470	10.370	10.420	9.343	1,768,964
2025-01-02	10.310	10.410	10.270	10.390	9.316	2,322,931
2024-12-31	10.090	10.220	10.050	10.200	9.146	1,394,564
2024-12-30	10.100	10.200	10.035	10.120	9.020	2,953,269
2024-12-27	10.010	10.110	9.940	10.070	8.975	1,798,320
2024-12-24	9.910	10.000	9.830	9.940	8.859	804,315
2024-12-23	9.600	9.870	9.520	9.860	8.788	1,465,517
2024-12-20	9.400	9.645	9.360	9.590	8.547	4,193,726
2024-12-19	9.560	9.595	9.350	9.410	8.387	2,327,966
2024-12-18	9.700	9.700	9.460	9.490	8.458	2,315,653
2024-12-17	9.700	9.750	9.490	9.650	8.601	2,395,534
2024-12-16	9.830	9.840	9.760	9.790	8.725	1,458,790
2024-12-13	9.870	9.870	9.750	9.790	8.725	1,620,668
2024-12-12	9.890	9.900	9.730	9.870	8.797	1,678,185
2024-12-11	9.830	9.980	9.780	9.970	8.886	2,565,420
2024-12-10	9.980	9.980	9.800	9.820	8.752	2,289,785
2024-12-09	9.960	10.090	9.930	9.940	8.859	1,623,709
2024-12-06	10.030	10.040	9.850	9.910	8.832	3,106,320
2024-12-05	10.010	10.100	9.980	10.070	8.975	1,456,778
2024-12-04	10.200	10.200	9.980	10.030	8.939	2,322,184
2024-12-03	10.200	10.260	10.075	10.180	9.073	1,661,624
2024-12-02	10.250	10.270	10.080	10.140	9.037	1,666,685
2024-11-29	10.220	10.270	10.180	10.230	9.118	2,039,562
2024-11-28	10.200	10.280	10.190	10.280	9.107	985,217
2024-11-27	10.180	10.280	10.130	10.190	9.028	2,855,755
2024-11-26	10.400	10.400	10.120	10.170	9.010	3,813,735
2024-11-25	10.690	10.700	10.390	10.440	9.249	2,980,933
2024-11-22	10.540	10.740	10.490	10.720	9.497	2,581,017
2024-11-21	10.490	10.640	10.470	10.550	9.347	2,442,227
2024-11-20	10.400	10.505	10.340	10.440	9.249	1,412,202
2024-11-19	10.320	10.420	10.270	10.370	9.187	924,155

← NewerPage 8 of 21 · 1,258 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.