Whitecap Resources Inc. WCP
TSX · Kanada · Enerji Mineralleri
CAD 17,73+0,14 (+%0,80)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 17,73 | +%0,80 | CAD 17,55 | CAD 17,87 | CAD 17,52 | 4,10M |
| 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 |