Whitecap Resources Inc (J6I)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.216 | 3.11958405546 | 6.924 | 7.174 | 6.924 | 59 | 7.09433898 | DE |
| 4 | 0.374 | 5.52763819095 | 6.766 | 7.174 | 6.35 | 914 | 6.58228045 | DE |
| 12 | 0.158 | 2.26296190203 | 6.982 | 7.388 | 6.35 | 612 | 6.72177859 | DE |
| 26 | 0.172 | 2.46842709529 | 6.968 | 7.55 | 6.328 | 534 | 6.80951085 | DE |
| 52 | 1.055 | 17.3377156943 | 6.085 | 7.55 | 5.7 | 850 | 6.68129159 | DE |
| 156 | -0.53 | -6.91003911343 | 7.67 | 8.235 | 5.7 | 855 | 6.7316814 | DE |
| 260 | -0.53 | -6.91003911343 | 7.67 | 8.235 | 5.7 | 855 | 6.7316814 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 7.174 | 0.01 | 0.08 | 7.17 | 7.174 | 7.17 | 1000 |
| 1736458020 | 7.168 | 0 | 0.00 | 7.168 | 7.168 | 7.168 | 0 |
| 1736371620 | 7.168 | 0.08 | 1.16 | 7.168 | 7.168 | 7.168 | 12 |
| 1736285220 | 7.086 | 0 | 0.00 | 7.086 | 7.086 | 7.086 | 0 |
| 1736198820 | 7.086 | 0 | 0.00 | 7.086 | 7.086 | 7.086 | 0 |
| 1735939620 | 7.086 | 0.11 | 1.61 | 6.924 | 7.086 | 6.924 | 106 |
| 1735853220 | 6.974 | 0.31 | 4.71 | 6.916 | 7.012 | 6.904 | 1463 |
| 1735594020 | 6.66 | -0.07 | -1.04 | 6.63 | 6.66 | 6.63 | 40 |
| 1735334820 | 6.73 | 0.22 | 3.38 | 6.6 | 6.736 | 6.6 | 953 |
| 1734989220 | 6.51 | 0.16 | 2.49 | 6.5039999 | 6.51 | 6.46 | 1282 |
| 1734730020 | 6.352 | -0.16 | -2.43 | 6.472 | 6.472 | 6.35 | 2477 |
| 1734643620 | 6.51 | 0 | 0.03 | 6.51 | 6.51 | 6.51 | 80 |
| 1734557220 | 6.508 | 0.04 | 0.62 | 6.508 | 6.508 | 6.508 | 20 |
| 1734470820 | 6.468 | -0.21 | -3.09 | 6.598 | 6.598 | 6.468 | 2201 |
| 1734384420 | 6.674 | 0.08 | 1.21 | 6.624 | 6.73 | 6.41 | 1464 |
| 1734125220 | 6.594 | 0 | 0.06 | 6.766 | 6.766 | 6.594 | 870 |
| 1734038820 | 6.59 | -0.04 | -0.60 | 6.594 | 6.594 | 6.5599999 | 724 |
| 1733952420 | 6.63 | -0.04 | -0.57 | 6.668 | 6.668 | 6.63 | 668 |
| 1733866020 | 6.668 | -0.09 | -1.39 | 6.67 | 6.67 | 6.668 | 1500 |
| 1733779620 | 6.762 | 0.11 | 1.62 | 6.756 | 6.802 | 6.756 | 268 |
| 1733520420 | 6.654 | -0.05 | -0.81 | 6.654 | 6.654 | 6.654 | 500 |
| 1733434020 | 6.708 | 0 | 0.00 | 6.708 | 6.708 | 6.708 | 0 |
| 1733347620 | 6.708 | -0.13 | -1.93 | 7.012 | 7.012 | 6.708 | 450 |
| 1733261220 | 6.84 | -0.01 | -0.15 | 6.84 | 6.84 | 6.84 | 1653 |
| 1733174820 | 6.85 | -0.03 | -0.46 | 7.084 | 7.084 | 6.85 | 303 |
| 1732915620 | 6.882 | 0 | 0.00 | 6.882 | 6.882 | 6.882 | 0 |
| 1732829220 | 6.882 | -0.06 | -0.81 | 6.832 | 6.882 | 6.832 | 55 |
| 1732742820 | 6.938 | -0 | -0.03 | 6.95 | 6.95 | 6.938 | 687 |
| 1732656420 | 6.94 | -0.35 | -4.83 | 6.956 | 7.152 | 6.94 | 537 |
| 1732570020 | 7.292 | 0.06 | 0.89 | 7.388 | 7.388 | 7.292 | 254 |
| 1732310820 | 7.228 | 0.17 | 2.41 | 7.228 | 7.228 | 7.228 | 20 |
| 1732224420 | 7.058 | 0 | 0.00 | 7.058 | 7.058 | 7.058 | 0 |
| 1732138020 | 7.058 | 0 | 0.00 | 7.058 | 7.058 | 7.058 | 0 |
| 1732051620 | 7.058 | 0 | 0.00 | 7.058 | 7.058 | 7.058 | 0 |
| 1731965220 | 7.058 | 0.29 | 4.32 | 7.058 | 7.058 | 7.058 | 150 |
| 1731705960 | 6.766 | -0.12 | -1.69 | 6.974 | 6.974 | 6.766 | 63 |
| 1731619620 | 6.882 | 0 | 0.00 | 6.882 | 6.882 | 6.882 | 0 |
| 1731533220 | 6.882 | 0 | 0.00 | 6.882 | 6.882 | 6.882 | 0 |
| 1731446820 | 6.882 | -0.12 | -1.69 | 6.84 | 6.882 | 6.84 | 401 |
| 1731360420 | 7 | -0.2 | -2.78 | 7.074 | 7.074 | 7 | 160 |
| 1731101160 | 7.2 | 0 | 0.00 | 7.2 | 7.2 | 7.2 | 0 |
| 1731014760 | 7.2 | 0.4 | 5.88 | 7.19 | 7.2 | 6.964 | 1326 |
| 1730928360 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
| 1730841960 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
| 1730755560 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
| 1730496360 | 6.8 | -0.13 | -1.93 | 6.966 | 6.966 | 6.8 | 110 |
| 1730409960 | 6.934 | 0 | 0.00 | 6.934 | 6.934 | 6.934 | 0 |
| 1730323560 | 6.934 | 0 | 0.00 | 6.934 | 6.934 | 6.934 | 0 |
| 1730237160 | 6.934 | -0.16 | -2.20 | 6.89 | 6.934 | 6.89 | 811 |
| 1730147220 | 7.09 | 0 | 0.00 | 7.09 | 7.09 | 7.09 | 0 |
| 1729888020 | 7.09 | 0.15 | 2.19 | 7.09 | 7.09 | 7.09 | 400 |
| 1729801560 | 6.938 | -0.19 | -2.61 | 6.938 | 6.938 | 6.938 | 1 |
| 1729715160 | 7.124 | 0.14 | 2.03 | 7.124 | 7.124 | 7.124 | 2 |
| 1729628760 | 6.982 | 0 | 0.00 | 6.982 | 6.982 | 6.982 | 0 |
| 1729542360 | 6.982 | -0.02 | -0.26 | 6.982 | 6.982 | 6.982 | 30 |
| 1729283160 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1729196760 | 7 | -0.07 | -0.99 | 7 | 7 | 7 | 500 |
| 1729110360 | 7.07 | -0.04 | -0.59 | 6.962 | 7.07 | 6.962 | 956 |
| 1729023960 | 7.112 | -0.2 | -2.79 | 7.034 | 7.112 | 6.812 | 563 |
| 1728937620 | 7.316 | 0.23 | 3.30 | 7.316 | 7.316 | 7.316 | 30 |
| 1728630000 | 7.082 | 0 | 0.00 | 7.082 | 7.082 | 7.082 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
