Whitecap Resources Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	10.210	10.440	10.210	10.370	9.187	1,922,741
2024-11-15	10.270	10.390	10.110	10.210	9.045	2,485,495
2024-11-14	10.180	10.335	10.150	10.300	9.125	2,026,071
2024-11-13	10.150	10.170	9.950	10.100	8.948	1,940,505
2024-11-12	10.310	10.320	10.085	10.150	8.992	3,478,142
2024-11-11	10.330	10.370	10.200	10.300	9.125	1,209,649
2024-11-08	10.550	10.560	10.370	10.400	9.214	1,950,435
2024-11-07	10.610	10.680	10.510	10.620	9.409	2,122,602
2024-11-06	10.350	10.680	10.350	10.620	9.409	2,790,266
2024-11-05	10.440	10.500	10.340	10.420	9.231	1,641,201
2024-11-04	10.250	10.450	10.250	10.380	9.196	1,921,933
2024-11-01	10.470	10.510	10.110	10.200	9.036	2,450,185
2024-10-31	10.530	10.530	10.300	10.390	9.205	2,391,849
2024-10-30	10.460	10.540	10.440	10.500	9.248	2,317,949
2024-10-29	10.540	10.540	10.380	10.450	9.204	3,357,711
2024-10-28	10.290	10.470	10.260	10.450	9.204	2,391,826
2024-10-25	10.580	10.685	10.550	10.670	9.398	1,977,222
2024-10-24	10.410	10.540	10.390	10.540	9.283	2,026,296
2024-10-23	10.450	10.480	10.310	10.410	9.169	2,500,136
2024-10-22	10.470	10.580	10.460	10.490	9.239	2,459,625
2024-10-21	10.400	10.520	10.400	10.440	9.195	2,342,250
2024-10-18	10.470	10.480	10.190	10.310	9.081	3,308,283
2024-10-17	10.470	10.560	10.420	10.510	9.257	2,356,091
2024-10-16	10.550	10.620	10.440	10.470	9.222	2,493,173
2024-10-15	10.580	10.650	10.425	10.560	9.301	3,666,041
2024-10-11	11.000	11.085	10.950	11.030	9.715	1,907,242
2024-10-10	10.780	11.040	10.735	10.990	9.680	2,053,035
2024-10-09	10.690	10.775	10.540	10.720	9.442	1,992,664
2024-10-08	10.950	10.970	10.730	10.760	9.477	3,853,782
2024-10-07	11.000	11.310	10.980	11.170	9.838	5,107,860
2024-10-04	10.840	10.990	10.810	10.920	9.618	2,921,822
2024-10-03	10.580	10.800	10.540	10.770	9.486	4,767,498
2024-10-02	10.560	10.650	10.380	10.530	9.275	2,449,877
2024-10-01	10.040	10.460	10.020	10.430	9.187	3,841,801
2024-09-30	9.970	10.160	9.950	10.100	8.896	2,342,551
2024-09-27	9.940	10.020	9.905	9.970	8.781	6,866,821
2024-09-26	10.140	10.220	9.900	9.930	8.692	4,390,897
2024-09-25	10.500	10.545	10.270	10.340	9.051	2,136,298
2024-09-24	10.600	10.630	10.520	10.550	9.235	2,084,186
2024-09-23	10.500	10.640	10.365	10.470	9.165	3,004,609
2024-09-20	10.460	10.500	10.320	10.490	9.183	4,714,055
2024-09-19	10.450	10.490	10.325	10.450	9.148	2,530,438
2024-09-18	10.300	10.410	10.220	10.330	9.043	1,398,398
2024-09-17	10.150	10.340	10.110	10.320	9.034	2,333,403
2024-09-16	10.060	10.140	9.950	10.110	8.850	2,010,710
2024-09-13	9.980	10.090	9.930	9.960	8.719	2,348,788
2024-09-12	9.790	9.980	9.780	9.890	8.657	2,079,286
2024-09-11	9.710	9.820	9.520	9.760	8.544	2,150,074
2024-09-10	9.720	9.740	9.430	9.660	8.456	3,211,025
2024-09-09	9.720	9.820	9.710	9.720	8.509	1,586,796
2024-09-06	9.780	9.910	9.620	9.690	8.482	2,189,679
2024-09-05	9.990	10.040	9.780	9.780	8.561	2,068,296
2024-09-04	9.950	10.110	9.870	9.910	8.675	2,455,800
2024-09-03	10.110	10.150	9.880	9.960	8.719	3,186,182
2024-08-30	10.350	10.370	10.100	10.260	8.981	2,398,145
2024-08-29	10.440	10.580	10.420	10.490	9.129	2,778,072
2024-08-28	10.400	10.450	10.330	10.400	9.051	1,507,039
2024-08-27	10.500	10.505	10.385	10.440	9.086	2,066,411
2024-08-26	10.510	10.570	10.420	10.520	9.155	1,973,016
2024-08-23	10.280	10.400	10.240	10.370	9.025	1,199,817

← NewerPage 9 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.