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 | 2.38095238095 | 10.08 | 10.35 | 9.97 | 1724935 | 10.15139011 | CS |
| 4 | 0.58 | 5.95482546201 | 9.74 | 10.35 | 9.65 | 1886406 | 10.06408047 | CS |
| 12 | -0.02 | -0.193423597679 | 10.34 | 10.89 | 9.65 | 2020949 | 10.22983722 | CS |
| 26 | 1.42 | 15.9550561798 | 8.9 | 10.89 | 8.15 | 2209018 | 9.80762715 | CS |
| 52 | 0.77 | 8.06282722513 | 9.55 | 11.91 | 8.15 | 2240032 | 10.03237775 | CS |
| 156 | 4.42 | 74.9152542373 | 5.9 | 12.71 | 4.69 | 2783140 | 9.43296795 | CS |
| 260 | 5.85 | 130.872483221 | 4.47 | 12.71 | 0.73 | 3013351 | 6.87537904 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721079600 | 10.32 | 0.08 | 0.78 | 10.31 | 10.33 | 10.17 | 1516756 |
| 1720820400 | 10.24 | -0.03 | -0.29 | 10.33 | 10.35 | 10.23 | 1367065 |
| 1720734000 | 10.27 | 0.15 | 1.48 | 10.15 | 10.31 | 10.07 | 2002166 |
| 1720647600 | 10.12 | 0.14 | 1.40 | 10.01 | 10.14 | 9.97 | 2044379 |
| 1720561200 | 9.98 | -0.17 | -1.67 | 10.11 | 10.14 | 9.98 | 1705736 |
| 1720474800 | 10.15 | 0 | 0.00 | 10.08 | 10.19 | 10.02 | 1505331 |
| 1720215600 | 10.15 | -0.08 | -0.78 | 10.25 | 10.25 | 10.08 | 1666466 |
| 1720129200 | 10.23 | 0.06 | 0.59 | 10.18 | 10.26 | 10.17 | 777630 |
| 1720042800 | 10.17 | -0.01 | -0.10 | 10.22 | 10.27 | 10.12 | 1353423 |
| 1719956400 | 10.18 | 0.17 | 1.70 | 10.1 | 10.3 | 10.1 | 2965562 |
| 1719610800 | 10.01 | -0.1 | -0.99 | 10.12 | 10.15 | 9.98 | 992498 |
| 1719524400 | 10.11 | 0.1 | 1.00 | 10.08 | 10.13 | 10.04 | 1482241 |
| 1719438000 | 10.01 | -0.05 | -0.50 | 10.11 | 10.12 | 9.94 | 1733955 |
| 1719351600 | 10.06 | -0.17 | -1.66 | 10.23 | 10.29 | 10.03 | 2749238 |
| 1719265200 | 10.23 | 0.38 | 3.86 | 9.89 | 10.28 | 9.85 | 2010943 |
| 1719006000 | 9.85 | -0.12 | -1.20 | 9.96 | 10.04 | 9.78 | 3403923 |
| 1718919600 | 9.97 | 0 | 0.00 | 9.95 | 10.15 | 9.94 | 2121157 |
| 1718833200 | 9.97 | -0.06 | -0.60 | 10.04 | 10.1 | 9.88 | 1068229 |
| 1718746800 | 10.03 | 0.25 | 2.56 | 9.7899999 | 10.1 | 9.78 | 2652142 |
| 1718660400 | 9.78 | 0.03 | 0.31 | 9.74 | 9.84 | 9.65 | 2239639 |
| 1718401200 | 9.75 | -0.03 | -0.31 | 9.76 | 9.82 | 9.7 | 1591220 |
| 1718314800 | 9.78 | -0.24 | -2.40 | 10 | 10 | 9.76 | 1788949 |
| 1718228400 | 10.02 | -0.13 | -1.28 | 10.29 | 10.3 | 9.99 | 2104857 |
| 1718142000 | 10.15 | -0.25 | -2.40 | 10.33 | 10.35 | 10.08 | 1789099 |
| 1718055600 | 10.4 | 0.3 | 2.97 | 10.15 | 10.4 | 10.14 | 1867016 |
| 1717796400 | 10.1 | -0.11 | -1.08 | 10.18 | 10.28 | 10.09 | 1377349 |
| 1717710000 | 10.21 | 0.16 | 1.59 | 10.12 | 10.27 | 10.08 | 1799646 |
| 1717623600 | 10.05 | 0.2 | 2.03 | 9.9 | 10.08 | 9.89 | 2572413 |
| 1717537200 | 9.85 | -0.27 | -2.67 | 9.98 | 9.98 | 9.74 | 2872362 |
| 1717450800 | 10.12 | -0.55 | -5.15 | 10.65 | 10.66 | 10.06 | 3549816 |
| 1717191600 | 10.67 | 0.11 | 1.04 | 10.54 | 10.68 | 10.51 | 1882861 |
| 1717105200 | 10.56 | -0.01 | -0.09 | 10.51 | 10.65 | 10.49 | 2332523 |
| 1717018800 | 10.57 | -0.11 | -1.03 | 10.65 | 10.66 | 10.51 | 1720997 |
| 1716932400 | 10.68 | 0.29 | 2.79 | 10.45 | 10.73 | 10.43 | 3127965 |
| 1716846000 | 10.39 | 0.04 | 0.39 | 10.36 | 10.42 | 10.33 | 767564 |
| 1716586800 | 10.35 | 0.07 | 0.68 | 10.31 | 10.4 | 10.28 | 1499343 |
| 1716500400 | 10.28 | -0.12 | -1.15 | 10.45 | 10.51 | 10.26 | 1908352 |
| 1716414000 | 10.4 | -0.03 | -0.29 | 10.42 | 10.45 | 10.24 | 2869595 |
| 1716327600 | 10.43 | -0.05 | -0.48 | 10.3 | 10.55 | 10.3 | 1356996 |
| 1715982000 | 10.48 | 0.12 | 1.16 | 10.35 | 10.48 | 10.34 | 1237113 |
| 1715895600 | 10.36 | 0 | 0.00 | 10.39 | 10.47 | 10.32 | 1651238 |
| 1715809200 | 10.36 | 0.13 | 1.27 | 10.19 | 10.37 | 10.18 | 4307444 |
| 1715722800 | 10.23 | 0 | 0.00 | 10.21 | 10.23 | 10.12 | 1408488 |
| 1715636400 | 10.23 | 0.04 | 0.39 | 10.23 | 10.28 | 10.14 | 924830 |
| 1715377200 | 10.19 | -0.14 | -1.36 | 10.37 | 10.42 | 10.12 | 1441289 |
| 1715290800 | 10.33 | 0.1 | 0.98 | 10.27 | 10.36 | 10.23 | 1283414 |
| 1715204400 | 10.23 | -0.01 | -0.10 | 10.05 | 10.24 | 10.05 | 1263776 |
| 1715118000 | 10.24 | 0.09 | 0.89 | 10.17 | 10.28 | 10.11 | 1276364 |
| 1715031600 | 10.15 | 0.23 | 2.32 | 9.98 | 10.26 | 9.97 | 1946652 |
| 1714772400 | 9.92 | -0.11 | -1.10 | 10.07 | 10.08 | 9.8699999 | 2117355 |
| 1714686000 | 10.03 | 0.03 | 0.30 | 10 | 10.13 | 9.98 | 2383047 |
| 1714599600 | 10 | -0.44 | -4.21 | 10.37 | 10.4 | 9.96 | 4208441 |
| 1714513200 | 10.44 | -0.2 | -1.88 | 10.64 | 10.65 | 10.32 | 2935808 |
| 1714426800 | 10.64 | -0.23 | -2.12 | 10.67 | 10.71 | 10.55 | 1818784 |
| 1714167600 | 10.87 | 0 | 0.00 | 10.87 | 10.87 | 10.87 | 0 |
| 1714081200 | 10.87 | 0.12 | 1.12 | 10.69 | 10.89 | 10.61 | 3061352 |
| 1713994800 | 10.75 | 0.1 | 0.94 | 10.58 | 10.76 | 10.58 | 3099103 |
| 1713908400 | 10.65 | 0.28 | 2.70 | 10.32 | 10.66 | 10.3 | 2655192 |
| 1713822000 | 10.37 | -0.01 | -0.10 | 10.34 | 10.41 | 10.15 | 1553756 |
| 1713562800 | 10.38 | 0.05 | 0.48 | 10.29 | 10.46 | 10.27 | 1432392 |
| 1713476400 | 10.33 | -0.06 | -0.58 | 10.4 | 10.47 | 10.27 | 1434119 |
| 1713390000 | 10.39 | -0.1 | -0.95 | 10.43 | 10.61 | 10.31 | 1494317 |
| 1713303600 | 10.49 | 0 | 0.00 | 10.6 | 10.6 | 10.31 | 2512095 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
