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 | 0.4 | 3.94088669951 | 10.15 | 10.64 | 10.11 | 2796181 | 10.43408574 | CS |
| 4 | 0.05 | 0.47619047619 | 10.5 | 10.64 | 9.43 | 2421958 | 10.12886182 | CS |
| 12 | 0.45 | 4.45544554455 | 10.1 | 10.72 | 9.43 | 2046955 | 10.18153016 | CS |
| 26 | 0.42 | 4.14610069102 | 10.13 | 10.89 | 9.43 | 2061151 | 10.25158987 | CS |
| 52 | -0.8 | -7.04845814978 | 11.35 | 11.82 | 8.15 | 2295053 | 9.91447314 | CS |
| 156 | 4.62 | 77.9089376054 | 5.93 | 12.71 | 5.88 | 2799955 | 9.64940098 | CS |
| 260 | 5.75 | 119.791666667 | 4.8 | 12.71 | 0.73 | 2999733 | 7.05224707 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1726263600 | 9.96 | 0.07 | 0.71 | 9.98 | 10.09 | 9.93 | 2348788 |
| 1726177200 | 9.89 | 0.13 | 1.33 | 9.7899999 | 9.98 | 9.78 | 2079286 |
| 1726090800 | 9.76 | 0.04 | 0.41 | 9.71 | 9.82 | 9.52 | 2150074 |
| 1726004400 | 9.72 | 0 | 0.00 | 9.72 | 9.72 | 9.72 | 0 |
| 1725918000 | 9.72 | 0.03 | 0.31 | 9.72 | 9.82 | 9.71 | 1586796 |
| 1725658800 | 9.69 | -0.09 | -0.92 | 9.78 | 9.91 | 9.6199999 | 2189679 |
| 1725572400 | 9.78 | -0.13 | -1.31 | 9.99 | 10.04 | 9.78 | 2068296 |
| 1725486000 | 9.91 | -0.05 | -0.50 | 9.95 | 10.11 | 9.8699999 | 2455800 |
| 1725399600 | 9.96 | -0.3 | -2.92 | 10.11 | 10.15 | 9.88 | 3186182 |
| 1725054000 | 10.26 | -0.23 | -2.19 | 10.35 | 10.37 | 10.1 | 2398145 |
| 1724967600 | 10.49 | 0.09 | 0.87 | 10.44 | 10.58 | 10.42 | 2778072 |
| 1724881200 | 10.4 | -0.04 | -0.38 | 10.4 | 10.45 | 10.33 | 1507039 |
| 1724794800 | 10.44 | -0.08 | -0.76 | 10.5 | 10.5 | 10.39 | 2066411 |
| 1724708400 | 10.52 | 0.15 | 1.45 | 10.51 | 10.57 | 10.42 | 1973016 |
| 1724449200 | 10.37 | 0.17 | 1.67 | 10.28 | 10.4 | 10.24 | 1199817 |
| 1724362800 | 10.2 | 0.04 | 0.39 | 10.18 | 10.3 | 10.13 | 1246668 |
| 1724276400 | 10.16 | 0.03 | 0.30 | 10.15 | 10.25 | 10.09 | 1508548 |
| 1724190000 | 10.13 | -0.14 | -1.36 | 10.26 | 10.26 | 10.11 | 1351296 |
| 1724103600 | 10.27 | -0.16 | -1.53 | 10.46 | 10.49 | 10.26 | 1321219 |
| 1723844400 | 10.43 | -0.03 | -0.29 | 10.38 | 10.49 | 10.34 | 1355797 |
| 1723758000 | 10.46 | 0.09 | 0.87 | 10.43 | 10.59 | 10.38 | 2375472 |
| 1723671600 | 10.37 | 0.05 | 0.48 | 10.34 | 10.47 | 10.3 | 2761459 |
| 1723585200 | 10.32 | 0.07 | 0.68 | 10.21 | 10.37 | 10.21 | 1303642 |
| 1723498800 | 10.25 | 0.26 | 2.60 | 10.05 | 10.32 | 10.02 | 2054477 |
| 1723239600 | 9.99 | 0.08 | 0.81 | 9.9 | 10.01 | 9.82 | 1298489 |
| 1723153200 | 9.91 | 0.04 | 0.41 | 9.9 | 9.99 | 9.89 | 1130750 |
| 1723066800 | 9.8699999 | -0.01 | -0.10 | 10 | 10.07 | 9.8699999 | 1769033 |
| 1722980400 | 9.88 | 0 | 0.00 | 9.71 | 9.95 | 9.61 | 1997795 |
| 1722634800 | 9.88 | -0.43 | -4.17 | 10.16 | 10.18 | 9.82 | 3488967 |
| 1722548400 | 10.31 | -0.33 | -3.10 | 10.68 | 10.72 | 10.19 | 2983275 |
| 1722462000 | 10.64 | 0.18 | 1.72 | 10.52 | 10.68 | 10.5 | 2924207 |
| 1722375600 | 10.46 | -0.03 | -0.29 | 10.46 | 10.51 | 10.41 | 1655067 |
| 1722289200 | 10.49 | 0.01 | 0.10 | 10.5 | 10.52 | 10.32 | 2067733 |
| 1722030000 | 10.48 | 0.17 | 1.65 | 10.3 | 10.53 | 10.23 | 2382109 |
| 1721943600 | 10.31 | 0.37 | 3.72 | 10.05 | 10.36 | 9.97 | 3708619 |
| 1721857200 | 9.94 | -0.02 | -0.20 | 10.04 | 10.1 | 9.93 | 2034265 |
| 1721770800 | 9.96 | -0.22 | -2.16 | 10.15 | 10.17 | 9.96 | 2520061 |
| 1721684400 | 10.18 | -0.02 | -0.20 | 10.11 | 10.25 | 10.11 | 1008505 |
| 1721425200 | 10.2 | -0.01 | -0.10 | 10.19 | 10.33 | 10.11 | 1473700 |
| 1721338800 | 10.21 | 0.01 | 0.10 | 10.21 | 10.28 | 10.19 | 1018334 |
| 1721252400 | 10.2 | -0.08 | -0.78 | 10.32 | 10.4 | 10.18 | 1600965 |
| 1721166000 | 10.28 | -0.04 | -0.39 | 10.24 | 10.31 | 10.19 | 1382441 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
