Whitecap Resources Inc (WCP)
TSX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.18 | -1.81818181818 | 9.9 | 9.95 | 9.67 | 1592045 | 9.78166439 | CS |
| 4 | -0.38 | -3.76237623762 | 10.1 | 10.2 | 8.86 | 1982585 | 9.80108476 | CS |
| 12 | -0.68 | -6.53846153846 | 10.4 | 10.79 | 8.86 | 2079654 | 9.98384369 | CS |
| 26 | -0.74 | -7.07456978967 | 10.46 | 11.31 | 8.86 | 2296417 | 10.21730942 | CS |
| 52 | 0.84 | 9.45945945946 | 8.88 | 11.31 | 8.83 | 2240428 | 10.16722507 | CS |
| 156 | 0.49 | 5.30877573131 | 9.23 | 12.71 | 7.7 | 2630015 | 10.06700093 | CS |
| 260 | 5.12 | 111.304347826 | 4.6 | 12.71 | 0.73 | 3007020 | 7.39753173 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739572800 | 9.72 | -0.01 | -0.10 | 9.75 | 9.8 | 9.67 | 1185515 |
| 1739486400 | 9.73 | -0.01 | -0.10 | 9.74 | 9.8 | 9.7 | 1300553 |
| 1739400000 | 9.74 | -0.16 | -1.62 | 9.85 | 9.91 | 9.69 | 1994347 |
| 1739313600 | 9.9 | 0.02 | 0.20 | 9.9 | 9.95 | 9.85 | 1887763 |
| 1739227200 | 9.88 | 0.12 | 1.23 | 9.7899999 | 9.91 | 9.78 | 1725807 |
| 1738968000 | 9.76 | 0.08 | 0.83 | 9.69 | 9.8699999 | 9.69 | 2000498 |
| 1738881600 | 9.68 | -0.1 | -1.02 | 9.82 | 9.85 | 9.66 | 1933783 |
| 1738795200 | 9.78 | -0.02 | -0.20 | 9.78 | 9.81 | 9.72 | 1457691 |
| 1738708800 | 9.8 | 0.25 | 2.62 | 9.58 | 9.82 | 9.5 | 2467654 |
| 1738622400 | 9.55 | -0.02 | -0.21 | 8.86 | 9.72 | 8.86 | 3027716 |
| 1738363200 | 9.57 | -0.19 | -1.95 | 9.76 | 9.77 | 9.56 | 2132870 |
| 1738276800 | 9.76 | -0.03 | -0.31 | 9.7899999 | 9.88 | 9.72 | 1802156 |
| 1738190400 | 9.7899999 | 0.12 | 1.24 | 9.63 | 9.7899999 | 9.59 | 2474209 |
| 1738104000 | 9.67 | -0.11 | -1.12 | 9.77 | 9.82 | 9.63 | 2120084 |
| 1738017600 | 9.78 | -0.18 | -1.81 | 9.9 | 9.95 | 9.77 | 2065522 |
| 1737758400 | 9.96 | -0.09 | -0.90 | 10 | 10.04 | 9.91 | 2007983 |
| 1737672000 | 10.05 | -0.07 | -0.69 | 10.19 | 10.2 | 10.01 | 1725156 |
| 1737585600 | 10.12 | 0.04 | 0.40 | 10.07 | 10.18 | 10.03 | 1217932 |
| 1737499200 | 10.08 | -0.21 | -2.04 | 10.1 | 10.15 | 9.99 | 3141871 |
| 1737412800 | 10.29 | 0.29 | 2.90 | 9.95 | 10.3 | 9.95 | 1568682 |
| 1737153600 | 10 | -0.01 | -0.10 | 10 | 10.09 | 9.94 | 1996630 |
| 1737067200 | 10.01 | -0.29 | -2.82 | 10.25 | 10.25 | 9.99 | 2904108 |
| 1736980800 | 10.3 | -0.05 | -0.48 | 10.38 | 10.43 | 10.25 | 1526558 |
| 1736894400 | 10.35 | 0.13 | 1.27 | 10.2 | 10.35 | 10.19 | 2015725 |
| 1736808000 | 10.22 | -0.34 | -3.22 | 10.59 | 10.66 | 10.2 | 3299614 |
| 1736548800 | 10.56 | 0.07 | 0.67 | 10.65 | 10.79 | 10.54 | 2374888 |
| 1736462400 | 10.49 | 0.03 | 0.29 | 10.47 | 10.53 | 10.44 | 1370546 |
| 1736376000 | 10.46 | -0.11 | -1.04 | 10.6 | 10.63 | 10.42 | 2286865 |
| 1736289600 | 10.57 | 0.16 | 1.54 | 10.46 | 10.6 | 10.44 | 2265984 |
| 1736203200 | 10.41 | -0.01 | -0.10 | 10.49 | 10.6 | 10.4 | 2296731 |
| 1735944000 | 10.42 | 0.03 | 0.29 | 10.4 | 10.47 | 10.37 | 1768964 |
| 1735857600 | 10.39 | 0.19 | 1.86 | 10.31 | 10.41 | 10.27 | 2322931 |
| 1735684800 | 10.2 | 0.08 | 0.79 | 10.09 | 10.22 | 10.05 | 1394564 |
| 1735598400 | 10.12 | 0.05 | 0.50 | 10.1 | 10.2 | 10.04 | 2953269 |
| 1735339200 | 10.07 | 0.13 | 1.31 | 10.01 | 10.11 | 9.94 | 1798320 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
