Whitecap Resources Inc (WCP)
TSX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.24 | -2.39282153539 | 10.03 | 10.09 | 9.73 | 2252684 | 9.90373444 | CS |
| 4 | -0.48 | -4.67380720545 | 10.27 | 10.74 | 9.73 | 2140686 | 10.19305768 | CS |
| 12 | -0.67 | -6.40535372849 | 10.46 | 11.31 | 9.73 | 2582511 | 10.39680511 | CS |
| 26 | -0.21 | -2.1 | 10 | 11.31 | 9.43 | 2264905 | 10.27040112 | CS |
| 52 | 1.06 | 12.1420389462 | 8.73 | 11.31 | 8.15 | 2286182 | 9.95776803 | CS |
| 156 | 2.2 | 28.9855072464 | 7.59 | 12.71 | 6.5 | 2705384 | 9.94917245 | CS |
| 260 | 5.01 | 104.811715481 | 4.78 | 12.71 | 0.73 | 3017633 | 7.27563969 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1727386800 | 9.93 | -0.41 | -3.97 | 10.14 | 10.22 | 9.9 | 4390897 |
| 1727300400 | 10.34 | -0.21 | -1.99 | 10.5 | 10.54 | 10.27 | 2136298 |
| 1727214000 | 10.55 | 0.08 | 0.76 | 10.6 | 10.63 | 10.52 | 2084186 |
| 1727127600 | 10.47 | -0.02 | -0.19 | 10.5 | 10.64 | 10.37 | 3004609 |
| 1726868400 | 10.49 | 0.04 | 0.38 | 10.46 | 10.5 | 10.32 | 4714055 |
| 1726782000 | 10.45 | 0.12 | 1.16 | 10.45 | 10.49 | 10.33 | 2530438 |
| 1726695600 | 10.33 | 0.01 | 0.10 | 10.3 | 10.41 | 10.22 | 1398398 |
| 1726609200 | 10.32 | 0.21 | 2.08 | 10.15 | 10.34 | 10.11 | 2333403 |
| 1726522800 | 10.11 | 0.15 | 1.51 | 10.06 | 10.14 | 9.95 | 2010710 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
