Whitecap Resources Inc. WCP
TSX · Canada · Energy Minerals
CAD 17.79+0.20 (+1.14%)
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 17.73 | +0.80% | CAD 17.55 | CAD 17.87 | CAD 17.52 | 1.58M |
| 2026-09-30 | CAD 17.59 | +0.46% | CAD 17.58 | CAD 17.84 | CAD 17.54 | 3.93M |
| 2026-09-29 | CAD 17.51 | -2.83% | CAD 17.75 | CAD 17.90 | CAD 17.43 | 5.55M |
| 2026-09-28 | CAD 18.02 | -0.66% | CAD 18.39 | CAD 18.44 | CAD 18.02 | 5.81M |
| 2026-09-25 | CAD 18.14 | -2.10% | CAD 18.32 | CAD 18.41 | CAD 17.87 | 5.99M |
| 2026-09-24 | CAD 18.53 | +1.48% | CAD 18.50 | CAD 18.77 | CAD 18.40 | 5.76M |
| 2026-09-23 | CAD 18.26 | +0.72% | CAD 18.32 | CAD 18.50 | CAD 18.17 | 4.35M |
| 2026-09-22 | CAD 18.13 | -0.93% | CAD 18.06 | CAD 18.40 | CAD 17.83 | 5.16M |
| 2026-09-21 | CAD 18.30 | -2.97% | CAD 18.50 | CAD 18.60 | CAD 18.14 | 5.57M |
| 2026-09-18 | CAD 18.86 | +1.67% | CAD 18.60 | CAD 18.86 | CAD 18.42 | 14.75M |
| 2026-09-17 | CAD 18.55 | +0.11% | CAD 18.35 | CAD 18.68 | CAD 18.27 | 4.29M |
| 2026-09-16 | CAD 18.53 | -3.99% | CAD 19.06 | CAD 19.30 | CAD 18.44 | 6.16M |
| 2026-09-15 | CAD 19.30 | +3.32% | CAD 18.71 | CAD 19.39 | CAD 18.71 | 6.89M |
| 2026-09-14 | CAD 18.68 | +0.76% | CAD 18.85 | CAD 19.00 | CAD 18.61 | 5.85M |
| 2026-09-11 | CAD 18.54 | -0.91% | CAD 18.59 | CAD 18.69 | CAD 18.31 | 5.54M |
| 2026-09-10 | CAD 18.71 | +0.05% | CAD 19.00 | CAD 19.08 | CAD 18.58 | 6.59M |
| 2026-09-09 | CAD 18.70 | +2.63% | CAD 18.50 | CAD 18.70 | CAD 18.49 | 7.46M |
| 2026-09-08 | CAD 18.22 | +1.33% | CAD 18.15 | CAD 18.43 | CAD 18.13 | 4.42M |
| 2026-09-04 | CAD 17.98 | -0.77% | CAD 17.90 | CAD 18.06 | CAD 17.72 | 3.40M |
| 2026-09-03 | CAD 18.12 | -0.44% | CAD 18.20 | CAD 18.32 | CAD 18.05 | 4.56M |
| 2026-09-02 | CAD 18.20 | -1.25% | CAD 18.42 | CAD 18.42 | CAD 17.99 | 8.27M |
| 2026-09-01 | CAD 18.43 | +2.62% | CAD 18.18 | CAD 18.44 | CAD 17.95 | 7.52M |
| 2026-08-31 | CAD 17.96 | +0.62% | CAD 18.11 | CAD 18.22 | CAD 17.71 | 6.85M |
| 2026-08-28 | CAD 17.85 | -1.00% | CAD 18.01 | CAD 18.07 | CAD 17.69 | 3.85M |
| 2026-08-27 | CAD 18.03 | +1.46% | CAD 17.84 | CAD 18.13 | CAD 17.73 | 5.64M |
| 2026-08-26 | CAD 17.77 | +1.48% | CAD 17.31 | CAD 17.93 | CAD 17.22 | 5.06M |
| 2026-08-25 | CAD 17.51 | -2.88% | CAD 17.74 | CAD 17.89 | CAD 17.48 | 5.11M |
| 2026-08-24 | CAD 18.03 | -0.61% | CAD 17.99 | CAD 18.08 | CAD 17.74 | 3.69M |
| 2026-08-21 | CAD 18.14 | -0.17% | CAD 18.17 | CAD 18.29 | CAD 18.04 | 4.59M |
| 2026-08-20 | CAD 18.17 | +2.37% | CAD 18.00 | CAD 18.22 | CAD 17.90 | 5.66M |
| 2026-08-19 | CAD 17.75 | +0.11% | CAD 17.75 | CAD 17.99 | CAD 17.72 | 4.45M |
| 2026-08-18 | CAD 17.73 | +1.14% | CAD 17.71 | CAD 17.82 | CAD 17.57 | 4.16M |
| 2026-08-17 | CAD 17.53 | +2.69% | CAD 17.19 | CAD 17.55 | CAD 17.15 | 5.55M |
| 2026-08-14 | CAD 17.07 | +1.07% | CAD 16.97 | CAD 17.19 | CAD 16.92 | 4.18M |
| 2026-08-13 | CAD 16.89 | -0.18% | CAD 16.79 | CAD 16.92 | CAD 16.62 | 4.41M |
| 2026-08-12 | CAD 16.92 | -0.53% | CAD 16.91 | CAD 17.19 | CAD 16.83 | 6.48M |
| 2026-08-11 | CAD 17.01 | +1.31% | CAD 16.83 | CAD 17.07 | CAD 16.78 | 5.07M |
| 2026-08-10 | CAD 16.79 | +3.90% | CAD 16.38 | CAD 16.88 | CAD 16.35 | 6.12M |
| 2026-08-07 | CAD 16.16 | -0.49% | CAD 16.08 | CAD 16.26 | CAD 15.97 | 4.68M |
| 2026-08-06 | CAD 16.24 | +2.46% | CAD 16.12 | CAD 16.24 | CAD 16.00 | 4.44M |
| 2026-08-05 | CAD 15.85 | -2.58% | CAD 16.30 | CAD 16.38 | CAD 15.81 | 6.73M |
| 2026-08-04 | CAD 16.27 | -1.63% | CAD 16.00 | CAD 16.33 | CAD 15.81 | 6.05M |
| 2026-07-31 | CAD 16.54 | +0.49% | CAD 16.52 | CAD 16.84 | CAD 16.44 | 6.39M |
| 2026-07-30 | CAD 16.46 | +2.75% | CAD 16.09 | CAD 16.49 | CAD 15.87 | 11.37M |
| 2026-07-29 | CAD 16.02 | +2.69% | CAD 16.06 | CAD 16.09 | CAD 15.87 | 4.52M |
| 2026-07-28 | CAD 15.60 | -1.52% | CAD 15.80 | CAD 15.92 | CAD 15.45 | 5.18M |
| 2026-07-27 | CAD 15.84 | -3.77% | CAD 15.89 | CAD 16.12 | CAD 15.80 | 8.03M |
| 2026-07-24 | CAD 16.46 | -1.44% | CAD 16.60 | CAD 16.79 | CAD 16.32 | 4.67M |
| 2026-07-23 | CAD 16.70 | +1.64% | CAD 16.56 | CAD 16.89 | CAD 16.55 | 7.50M |
| 2026-07-22 | CAD 16.43 | +0.98% | CAD 16.43 | CAD 16.58 | CAD 16.37 | 4.68M |
| 2026-07-21 | CAD 16.27 | +2.65% | CAD 16.00 | CAD 16.27 | CAD 15.99 | 4.99M |
| 2026-07-20 | CAD 15.85 | -0.88% | CAD 16.00 | CAD 16.00 | CAD 15.85 | 3.84M |
| 2026-07-17 | CAD 15.99 | +2.11% | CAD 15.90 | CAD 16.02 | CAD 15.67 | 5.67M |
| 2026-07-16 | CAD 15.66 | +0.84% | CAD 15.71 | CAD 15.75 | CAD 15.55 | 3.91M |
| 2026-07-15 | CAD 15.53 | -0.06% | CAD 15.60 | CAD 15.63 | CAD 15.30 | 3.74M |
| 2026-07-14 | CAD 15.54 | -0.58% | CAD 15.80 | CAD 15.88 | CAD 15.41 | 4.66M |
| 2026-07-13 | CAD 15.63 | +2.83% | CAD 15.52 | CAD 15.75 | CAD 15.35 | 6.19M |
| 2026-07-10 | CAD 15.20 | -0.52% | CAD 15.27 | CAD 15.33 | CAD 15.07 | 2.86M |
| 2026-07-09 | CAD 15.28 | -1.67% | CAD 15.45 | CAD 15.47 | CAD 15.18 | 3.69M |
| 2026-07-08 | CAD 15.54 | +4.51% | CAD 15.28 | CAD 15.55 | CAD 15.10 | 6.20M |
| 2026-07-07 | CAD 14.87 | +3.05% | CAD 14.54 | CAD 14.92 | CAD 14.46 | 4.47M |
| 2026-07-06 | CAD 14.43 | -1.97% | CAD 14.70 | CAD 14.74 | CAD 14.36 | 3.49M |
| 2026-07-03 | CAD 14.72 | +1.10% | CAD 14.55 | CAD 14.74 | CAD 14.52 | 1.65M |
| 2026-07-02 | CAD 14.56 | -1.15% | CAD 14.65 | CAD 14.74 | CAD 14.41 | 4.77M |
| 2026-06-30 | CAD 14.73 | -2.13% | CAD 15.06 | CAD 15.16 | CAD 14.67 | 5.21M |
| 2026-06-29 | CAD 15.05 | +0.53% | CAD 15.01 | CAD 15.12 | CAD 14.94 | 4.76M |
| 2026-06-26 | CAD 14.97 | -0.99% | CAD 15.00 | CAD 15.06 | CAD 14.91 | 5.46M |
| 2026-06-25 | CAD 15.12 | +0.93% | CAD 14.91 | CAD 15.23 | CAD 14.84 | 4.80M |
| 2026-06-24 | CAD 14.98 | -4.59% | CAD 15.36 | CAD 15.36 | CAD 14.90 | 7.86M |
| 2026-06-23 | CAD 15.70 | +0.77% | CAD 15.48 | CAD 15.76 | CAD 15.43 | 4.90M |
| 2026-06-22 | CAD 15.58 | +0.26% | CAD 15.51 | CAD 15.63 | CAD 15.29 | 3.60M |
| 2026-06-19 | CAD 15.54 | +1.17% | CAD 15.27 | CAD 15.65 | CAD 15.27 | 4.52M |
| 2026-06-18 | CAD 15.36 | -3.03% | CAD 15.70 | CAD 15.75 | CAD 14.97 | 9.36M |
| 2026-06-17 | CAD 15.84 | -0.69% | CAD 15.95 | CAD 16.17 | CAD 15.76 | 4.62M |
| 2026-06-16 | CAD 15.95 | -1.42% | CAD 15.93 | CAD 16.09 | CAD 15.83 | 5.70M |
| 2026-06-15 | CAD 16.18 | -0.98% | CAD 15.70 | CAD 16.20 | CAD 15.41 | 6.86M |
| 2026-06-12 | CAD 16.34 | -1.80% | CAD 16.48 | CAD 16.61 | CAD 16.21 | 5.38M |
| 2026-06-11 | CAD 16.64 | +0.18% | CAD 16.80 | CAD 16.98 | CAD 16.38 | 6.27M |
| 2026-06-10 | CAD 16.61 | +0.97% | CAD 16.60 | CAD 16.80 | CAD 16.55 | 4.77M |
| 2026-06-09 | CAD 16.45 | -3.35% | CAD 16.88 | CAD 16.91 | CAD 16.22 | 6.79M |
| 2026-06-08 | CAD 17.02 | +3.09% | CAD 16.68 | CAD 17.10 | CAD 16.65 | 4.76M |
| 2026-06-05 | CAD 16.51 | -3.79% | CAD 17.14 | CAD 17.16 | CAD 16.51 | 5.89M |
| 2026-06-04 | CAD 17.16 | +2.39% | CAD 16.58 | CAD 17.34 | CAD 16.49 | 8.90M |
| 2026-06-03 | CAD 16.76 | +1.39% | CAD 16.67 | CAD 16.88 | CAD 16.56 | 3.91M |
| 2026-06-02 | CAD 16.53 | +2.54% | CAD 16.17 | CAD 16.53 | CAD 16.16 | 4.53M |
| 2026-06-01 | CAD 16.12 | +1.77% | CAD 16.11 | CAD 16.37 | CAD 16.01 | 7.14M |
| 2026-05-29 | CAD 15.84 | -1.12% | CAD 15.91 | CAD 15.95 | CAD 15.66 | 12.34M |
| 2026-05-28 | CAD 16.02 | +0.69% | CAD 16.13 | CAD 16.20 | CAD 15.96 | 6.01M |
| 2026-05-27 | CAD 15.91 | -2.27% | CAD 16.08 | CAD 16.12 | CAD 15.80 | 5.86M |
| 2026-05-26 | CAD 16.28 | +0.68% | CAD 16.25 | CAD 16.48 | CAD 16.18 | 5.67M |