Whitecap Resources Inc (WCP)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.24 | 2.47422680412 | 9.7 | 10 | 9.35 | 2539679 | 9.58124476 | CS |
| 4 | -0.46 | -4.42307692308 | 10.4 | 10.4 | 9.35 | 2192141 | 9.89944695 | CS |
| 12 | -0.1 | -0.996015936255 | 10.04 | 11.31 | 9.35 | 2417061 | 10.34486956 | CS |
| 26 | 0.05 | 0.505561172902 | 9.89 | 11.31 | 9.35 | 2272206 | 10.25490896 | CS |
| 52 | 0.77 | 8.39694656489 | 9.17 | 11.31 | 8.15 | 2284839 | 9.9781282 | CS |
| 156 | 2.7 | 37.2928176796 | 7.24 | 12.71 | 7.22 | 2699417 | 9.98315863 | CS |
| 260 | 4.44 | 80.7272727273 | 5.5 | 12.71 | 0.73 | 3012111 | 7.29857195 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735069200 | 9.94 | 0.08 | 0.81 | 9.91 | 10 | 9.83 | 804315 |
| 1734993600 | 9.86 | 0.27 | 2.82 | 9.6 | 9.8699999 | 9.52 | 1465517 |
| 1734734400 | 9.59 | 0.18 | 1.91 | 9.4 | 9.64 | 9.36 | 4193726 |
| 1734648000 | 9.41 | -0.08 | -0.84 | 9.56 | 9.59 | 9.35 | 2327966 |
| 1734561600 | 9.49 | -0.16 | -1.66 | 9.7 | 9.7 | 9.46 | 2315653 |
| 1734475200 | 9.65 | -0.14 | -1.43 | 9.7 | 9.75 | 9.49 | 2395534 |
| 1734388800 | 9.7899999 | 0 | 0.00 | 9.83 | 9.84 | 9.76 | 1458790 |
| 1734129600 | 9.7899999 | -0.08 | -0.81 | 9.8699999 | 9.8699999 | 9.75 | 1620668 |
| 1734043200 | 9.8699999 | -0.1 | -1.00 | 9.89 | 9.9 | 9.73 | 1678185 |
| 1733956800 | 9.97 | 0.15 | 1.53 | 9.83 | 9.98 | 9.78 | 2565420 |
| 1733870400 | 9.82 | -0.12 | -1.21 | 9.98 | 9.98 | 9.8 | 2289785 |
| 1733784000 | 9.94 | 0.03 | 0.30 | 9.96 | 10.09 | 9.93 | 1623709 |
| 1733524800 | 9.91 | -0.16 | -1.59 | 10.03 | 10.04 | 9.85 | 3106320 |
| 1733438400 | 10.07 | 0.04 | 0.40 | 10.01 | 10.1 | 9.98 | 1456778 |
| 1733352000 | 10.03 | -0.15 | -1.47 | 10.2 | 10.2 | 9.98 | 2322184 |
| 1733265600 | 10.18 | 0.04 | 0.39 | 10.2 | 10.25 | 10.08 | 1661624 |
| 1733179200 | 10.14 | -0.09 | -0.88 | 10.25 | 10.27 | 10.08 | 1666685 |
| 1732920000 | 10.23 | -0.05 | -0.49 | 10.22 | 10.27 | 10.18 | 2039562 |
| 1732833600 | 10.28 | 0.09 | 0.88 | 10.2 | 10.28 | 10.19 | 985217 |
| 1732747200 | 10.19 | 0.02 | 0.20 | 10.18 | 10.28 | 10.13 | 2855755 |
| 1732660800 | 10.17 | -0.27 | -2.59 | 10.4 | 10.4 | 10.12 | 3813735 |
| 1732574400 | 10.44 | -0.28 | -2.61 | 10.69 | 10.7 | 10.39 | 2980933 |
| 1732315200 | 10.72 | 0.17 | 1.61 | 10.54 | 10.74 | 10.49 | 2581017 |
| 1732228800 | 10.55 | 0.11 | 1.05 | 10.49 | 10.64 | 10.47 | 2442227 |
| 1732142400 | 10.44 | 0.07 | 0.68 | 10.4 | 10.5 | 10.34 | 1412202 |
| 1732056000 | 10.37 | 0 | 0.00 | 10.32 | 10.42 | 10.27 | 924155 |
| 1731969600 | 10.37 | 0.16 | 1.57 | 10.21 | 10.44 | 10.21 | 1922741 |
| 1731710400 | 10.21 | -0.09 | -0.87 | 10.27 | 10.39 | 10.11 | 2485495 |
| 1731624000 | 10.3 | 0.2 | 1.98 | 10.18 | 10.33 | 10.15 | 2026071 |
| 1731537600 | 10.1 | -0.05 | -0.49 | 10.15 | 10.17 | 9.95 | 1940505 |
| 1731451200 | 10.15 | -0.15 | -1.46 | 10.31 | 10.32 | 10.09 | 3478142 |
| 1731364800 | 10.3 | -0.1 | -0.96 | 10.33 | 10.37 | 10.2 | 1209649 |
| 1731105600 | 10.4 | -0.22 | -2.07 | 10.55 | 10.56 | 10.37 | 1950435 |
| 1731019200 | 10.62 | 0 | 0.00 | 10.61 | 10.68 | 10.51 | 2122602 |
| 1730932800 | 10.62 | 0.2 | 1.92 | 10.35 | 10.68 | 10.35 | 2790266 |
| 1730846400 | 10.42 | 0.04 | 0.39 | 10.44 | 10.5 | 10.34 | 1641201 |
| 1730760000 | 10.38 | 0.18 | 1.76 | 10.25 | 10.45 | 10.25 | 1921933 |
| 1730497200 | 10.2 | -0.19 | -1.83 | 10.47 | 10.51 | 10.11 | 2450185 |
| 1730410800 | 10.39 | -0.11 | -1.05 | 10.53 | 10.53 | 10.3 | 2391849 |
| 1730324400 | 10.5 | 0.05 | 0.48 | 10.46 | 10.54 | 10.44 | 2317949 |
| 1730238000 | 10.45 | 0 | 0.00 | 10.54 | 10.54 | 10.38 | 3357711 |
| 1730151600 | 10.45 | -0.22 | -2.06 | 10.29 | 10.47 | 10.26 | 2391826 |
| 1729892400 | 10.67 | 0.13 | 1.23 | 10.58 | 10.68 | 10.55 | 1977222 |
| 1729806000 | 10.54 | 0.13 | 1.25 | 10.41 | 10.54 | 10.39 | 2026296 |
| 1729719600 | 10.41 | -0.08 | -0.76 | 10.45 | 10.48 | 10.31 | 2500136 |
| 1729633200 | 10.49 | 0.05 | 0.48 | 10.47 | 10.58 | 10.46 | 2459625 |
| 1729546800 | 10.44 | 0.13 | 1.26 | 10.4 | 10.52 | 10.4 | 2342250 |
| 1729287600 | 10.31 | -0.2 | -1.90 | 10.47 | 10.48 | 10.19 | 3308283 |
| 1729201200 | 10.51 | 0.04 | 0.38 | 10.47 | 10.56 | 10.42 | 2356091 |
| 1729114800 | 10.47 | -0.09 | -0.85 | 10.55 | 10.62 | 10.44 | 2493173 |
| 1729028400 | 10.56 | -0.47 | -4.26 | 10.58 | 10.65 | 10.44 | 3666041 |
| 1728682800 | 11.03 | 0.04 | 0.36 | 11 | 11.08 | 10.95 | 1907242 |
| 1728596400 | 10.99 | 0.27 | 2.52 | 10.78 | 11.04 | 10.74 | 2053035 |
| 1728510000 | 10.72 | -0.04 | -0.37 | 10.69 | 10.77 | 10.54 | 1992664 |
| 1728423600 | 10.76 | -0.41 | -3.67 | 10.95 | 10.97 | 10.73 | 3853782 |
| 1728337200 | 11.17 | 0.25 | 2.29 | 11 | 11.31 | 10.98 | 5107860 |
| 1728078000 | 10.92 | 0.15 | 1.39 | 10.84 | 10.99 | 10.81 | 2921822 |
| 1727991600 | 10.77 | 0.24 | 2.28 | 10.58 | 10.8 | 10.54 | 4767498 |
| 1727905200 | 10.53 | 0.1 | 0.96 | 10.56 | 10.65 | 10.38 | 2449877 |
| 1727818800 | 10.43 | 0.33 | 3.27 | 10.04 | 10.46 | 10.02 | 3841801 |
| 1727732400 | 10.1 | 0.13 | 1.30 | 9.97 | 10.16 | 9.95 | 2342551 |
| 1727473200 | 9.97 | 0.04 | 0.40 | 9.94 | 10.02 | 9.91 | 6866821 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
