Skip to content
TORONTO stocks: 196Advancing: 74Declining: 92Currency: CAD
Open Tradzy

Whitecap Resources Inc. (WCP) Price History

Daily open, high, low, close and volume for Whitecap Resources Inc. (WCP) from 2025-10-14 to 2026-10-14, newest first.

‹ WCP price and chart
DateOpenHighLowCloseVolume
2026-10-14CAD 19.40CAD 19.65CAD 19.38CAD 19.575,467,137
2026-10-13CAD 18.94CAD 19.32CAD 18.91CAD 19.316,049,800
2026-10-09CAD 18.45CAD 18.88CAD 18.44CAD 18.693,824,700
2026-10-08CAD 18.39CAD 18.57CAD 18.30CAD 18.515,276,200
2026-10-07CAD 18.30CAD 18.38CAD 17.98CAD 18.084,647,400
2026-10-06CAD 18.11CAD 18.34CAD 17.95CAD 18.224,430,600
2026-10-05CAD 17.99CAD 18.48CAD 17.65CAD 18.274,920,400
2026-10-02CAD 17.50CAD 18.05CAD 17.40CAD 18.004,781,800
2026-10-01CAD 17.55CAD 17.87CAD 17.52CAD 17.734,304,300
2026-09-30CAD 17.58CAD 17.84CAD 17.54CAD 17.593,929,200
2026-09-29CAD 17.75CAD 17.90CAD 17.43CAD 17.515,547,000
2026-09-28CAD 18.39CAD 18.44CAD 18.02CAD 18.025,805,700
2026-09-25CAD 18.32CAD 18.41CAD 17.87CAD 18.145,985,800
2026-09-24CAD 18.50CAD 18.77CAD 18.40CAD 18.535,756,200
2026-09-23CAD 18.32CAD 18.50CAD 18.17CAD 18.264,348,600
2026-09-22CAD 18.06CAD 18.40CAD 17.83CAD 18.135,161,700
2026-09-21CAD 18.50CAD 18.60CAD 18.14CAD 18.305,569,400
2026-09-18CAD 18.60CAD 18.86CAD 18.42CAD 18.8614,748,300
2026-09-17CAD 18.35CAD 18.68CAD 18.27CAD 18.554,292,400
2026-09-16CAD 19.06CAD 19.30CAD 18.44CAD 18.536,156,900
2026-09-15CAD 18.71CAD 19.39CAD 18.71CAD 19.306,887,400
2026-09-14CAD 18.85CAD 19.00CAD 18.61CAD 18.685,850,200
2026-09-11CAD 18.59CAD 18.69CAD 18.31CAD 18.545,536,900
2026-09-10CAD 19.00CAD 19.08CAD 18.58CAD 18.716,593,200
2026-09-09CAD 18.50CAD 18.70CAD 18.49CAD 18.707,461,800
2026-09-08CAD 18.15CAD 18.43CAD 18.13CAD 18.224,422,700
2026-09-04CAD 17.90CAD 18.06CAD 17.72CAD 17.983,398,700
2026-09-03CAD 18.20CAD 18.32CAD 18.05CAD 18.124,562,600
2026-09-02CAD 18.42CAD 18.42CAD 17.99CAD 18.208,265,900
2026-09-01CAD 18.18CAD 18.44CAD 17.95CAD 18.437,517,400
2026-08-31CAD 18.11CAD 18.22CAD 17.71CAD 17.966,854,000
2026-08-28CAD 18.01CAD 18.07CAD 17.69CAD 17.853,851,100
2026-08-27CAD 17.84CAD 18.13CAD 17.73CAD 18.035,644,000
2026-08-26CAD 17.31CAD 17.93CAD 17.22CAD 17.775,063,100
2026-08-25CAD 17.74CAD 17.89CAD 17.48CAD 17.515,112,500
2026-08-24CAD 17.99CAD 18.08CAD 17.74CAD 18.033,691,800
2026-08-21CAD 18.17CAD 18.29CAD 18.04CAD 18.144,591,200
2026-08-20CAD 18.00CAD 18.22CAD 17.90CAD 18.175,657,700
2026-08-19CAD 17.75CAD 17.99CAD 17.72CAD 17.754,453,600
2026-08-18CAD 17.71CAD 17.82CAD 17.57CAD 17.734,155,400
2026-08-17CAD 17.19CAD 17.55CAD 17.15CAD 17.535,551,200
2026-08-14CAD 16.97CAD 17.19CAD 16.92CAD 17.074,183,300
2026-08-13CAD 16.79CAD 16.92CAD 16.62CAD 16.894,414,400
2026-08-12CAD 16.91CAD 17.19CAD 16.83CAD 16.926,483,300
2026-08-11CAD 16.83CAD 17.07CAD 16.78CAD 17.015,070,200
2026-08-10CAD 16.38CAD 16.88CAD 16.35CAD 16.796,121,600
2026-08-07CAD 16.08CAD 16.26CAD 15.97CAD 16.164,682,200
2026-08-06CAD 16.12CAD 16.24CAD 16.00CAD 16.244,440,200
2026-08-05CAD 16.30CAD 16.38CAD 15.81CAD 15.856,731,400
2026-08-04CAD 16.00CAD 16.33CAD 15.81CAD 16.276,053,000
2026-07-31CAD 16.52CAD 16.84CAD 16.44CAD 16.546,385,000
2026-07-30CAD 16.09CAD 16.49CAD 15.87CAD 16.4611,366,800
2026-07-29CAD 16.06CAD 16.09CAD 15.87CAD 16.024,515,800
2026-07-28CAD 15.80CAD 15.92CAD 15.45CAD 15.605,184,000
2026-07-27CAD 15.89CAD 16.12CAD 15.80CAD 15.848,030,600
2026-07-24CAD 16.60CAD 16.79CAD 16.32CAD 16.464,672,300
2026-07-23CAD 16.56CAD 16.89CAD 16.55CAD 16.707,503,100
2026-07-22CAD 16.43CAD 16.58CAD 16.37CAD 16.434,677,600
2026-07-21CAD 16.00CAD 16.27CAD 15.99CAD 16.274,990,100
2026-07-20CAD 16.00CAD 16.00CAD 15.85CAD 15.853,840,900
2026-07-17CAD 15.90CAD 16.02CAD 15.67CAD 15.995,669,500
2026-07-16CAD 15.71CAD 15.75CAD 15.55CAD 15.663,914,300
2026-07-15CAD 15.60CAD 15.63CAD 15.30CAD 15.533,735,600
2026-07-14CAD 15.80CAD 15.88CAD 15.41CAD 15.544,662,700
2026-07-13CAD 15.52CAD 15.75CAD 15.35CAD 15.636,188,500
2026-07-10CAD 15.27CAD 15.33CAD 15.07CAD 15.202,860,100
2026-07-09CAD 15.45CAD 15.47CAD 15.18CAD 15.283,692,500
2026-07-08CAD 15.28CAD 15.55CAD 15.10CAD 15.546,204,100
2026-07-07CAD 14.54CAD 14.92CAD 14.46CAD 14.874,469,900
2026-07-06CAD 14.70CAD 14.74CAD 14.36CAD 14.433,494,100
2026-07-03CAD 14.55CAD 14.74CAD 14.52CAD 14.721,653,600
2026-07-02CAD 14.65CAD 14.74CAD 14.41CAD 14.564,768,500
2026-06-30CAD 15.06CAD 15.16CAD 14.67CAD 14.735,208,900
2026-06-29CAD 15.01CAD 15.12CAD 14.94CAD 15.054,762,800
2026-06-26CAD 15.00CAD 15.06CAD 14.91CAD 14.975,462,100
2026-06-25CAD 14.91CAD 15.23CAD 14.84CAD 15.124,795,500
2026-06-24CAD 15.36CAD 15.36CAD 14.90CAD 14.987,858,600
2026-06-23CAD 15.48CAD 15.76CAD 15.43CAD 15.704,903,500
2026-06-22CAD 15.51CAD 15.63CAD 15.29CAD 15.583,599,500
2026-06-19CAD 15.27CAD 15.65CAD 15.27CAD 15.544,515,500
2026-06-18CAD 15.70CAD 15.75CAD 14.97CAD 15.369,355,700
2026-06-17CAD 15.95CAD 16.17CAD 15.76CAD 15.844,623,200
2026-06-16CAD 15.93CAD 16.09CAD 15.83CAD 15.955,701,300
2026-06-15CAD 15.70CAD 16.20CAD 15.41CAD 16.186,864,900
2026-06-12CAD 16.48CAD 16.61CAD 16.21CAD 16.345,376,000
2026-06-11CAD 16.80CAD 16.98CAD 16.38CAD 16.646,266,900
2026-06-10CAD 16.60CAD 16.80CAD 16.55CAD 16.614,766,700
2026-06-09CAD 16.88CAD 16.91CAD 16.22CAD 16.456,789,500
2026-06-08CAD 16.68CAD 17.10CAD 16.65CAD 17.024,758,900
2026-06-05CAD 17.14CAD 17.16CAD 16.51CAD 16.515,892,900
2026-06-04CAD 16.58CAD 17.34CAD 16.49CAD 17.168,904,500
2026-06-03CAD 16.67CAD 16.88CAD 16.56CAD 16.763,906,200
2026-06-02CAD 16.17CAD 16.53CAD 16.16CAD 16.534,530,000
2026-06-01CAD 16.11CAD 16.37CAD 16.01CAD 16.127,144,100
2026-05-29CAD 15.91CAD 15.95CAD 15.66CAD 15.8412,339,100
2026-05-28CAD 16.13CAD 16.20CAD 15.96CAD 16.026,010,200
2026-05-27CAD 16.08CAD 16.12CAD 15.80CAD 15.915,863,200
2026-05-26CAD 16.25CAD 16.48CAD 16.18CAD 16.285,665,500
2026-05-25CAD 16.30CAD 16.55CAD 16.12CAD 16.174,488,400
2026-05-22CAD 16.78CAD 17.06CAD 16.71CAD 16.795,082,800
2026-05-21CAD 17.15CAD 17.22CAD 16.66CAD 16.796,232,800
2026-05-20CAD 17.11CAD 17.33CAD 16.80CAD 16.856,550,400
2026-05-19CAD 16.97CAD 17.22CAD 16.85CAD 17.186,409,800
2026-05-15CAD 16.30CAD 16.78CAD 16.22CAD 16.746,962,200
2026-05-14CAD 16.05CAD 16.25CAD 16.05CAD 16.193,247,900
2026-05-13CAD 16.20CAD 16.28CAD 16.02CAD 16.133,660,600
2026-05-12CAD 16.20CAD 16.25CAD 16.03CAD 16.114,348,300
2026-05-11CAD 15.81CAD 16.05CAD 15.66CAD 16.006,132,100
2026-05-08CAD 15.70CAD 15.81CAD 15.60CAD 15.634,345,400
2026-05-07CAD 15.50CAD 15.71CAD 15.24CAD 15.717,999,700
2026-05-06CAD 15.80CAD 15.94CAD 15.58CAD 15.727,389,500
2026-05-05CAD 16.06CAD 16.43CAD 16.03CAD 16.326,609,500
2026-05-04CAD 15.90CAD 16.21CAD 15.75CAD 16.087,484,500
2026-05-01CAD 15.96CAD 16.02CAD 15.56CAD 15.876,027,800
2026-04-30CAD 16.00CAD 16.28CAD 15.71CAD 16.039,860,000
2026-04-29CAD 15.85CAD 16.05CAD 15.81CAD 16.028,151,300
2026-04-28CAD 15.56CAD 15.78CAD 15.49CAD 15.667,673,500
2026-04-27CAD 15.00CAD 15.42CAD 14.94CAD 15.329,056,100
2026-04-24CAD 14.97CAD 15.05CAD 14.76CAD 14.774,744,900
2026-04-23CAD 14.80CAD 15.10CAD 14.74CAD 15.095,588,500
2026-04-22CAD 14.48CAD 14.77CAD 14.47CAD 14.764,627,600
2026-04-21CAD 14.16CAD 14.44CAD 14.16CAD 14.443,471,100
2026-04-20CAD 14.10CAD 14.28CAD 14.07CAD 14.135,521,300
2026-04-17CAD 14.03CAD 14.06CAD 13.57CAD 13.939,016,600
2026-04-16CAD 14.50CAD 14.70CAD 14.49CAD 14.534,095,300
2026-04-15CAD 14.31CAD 14.57CAD 14.30CAD 14.484,541,700
2026-04-14CAD 14.61CAD 14.63CAD 14.29CAD 14.295,246,100
2026-04-13CAD 15.00CAD 15.03CAD 14.69CAD 14.785,363,100
2026-04-10CAD 14.35CAD 14.62CAD 14.34CAD 14.603,976,800
2026-04-09CAD 14.79CAD 14.86CAD 14.24CAD 14.435,795,700
2026-04-08CAD 14.05CAD 14.73CAD 13.92CAD 14.6110,809,700
2026-04-07CAD 15.24CAD 15.54CAD 15.24CAD 15.316,397,100
2026-04-06CAD 15.10CAD 15.22CAD 14.94CAD 15.195,768,300
2026-04-02CAD 15.32CAD 15.42CAD 14.97CAD 15.047,696,100
2026-04-01CAD 15.28CAD 15.50CAD 14.48CAD 14.6111,447,000
2026-03-31CAD 15.66CAD 16.03CAD 15.19CAD 15.7012,096,200
2026-03-30CAD 15.76CAD 15.90CAD 15.60CAD 15.699,860,500
2026-03-27CAD 15.10CAD 15.58CAD 15.05CAD 15.5410,546,000
2026-03-26CAD 14.75CAD 15.10CAD 14.64CAD 14.959,178,000
2026-03-25CAD 14.50CAD 14.68CAD 14.33CAD 14.645,934,700
2026-03-24CAD 14.56CAD 14.90CAD 14.52CAD 14.597,188,600
2026-03-23CAD 14.43CAD 14.70CAD 13.95CAD 14.569,247,400
2026-03-20CAD 14.98CAD 15.10CAD 14.74CAD 14.9316,255,400
2026-03-19CAD 14.69CAD 15.11CAD 14.63CAD 15.0010,318,800
2026-03-18CAD 14.66CAD 14.72CAD 14.51CAD 14.625,168,800
2026-03-17CAD 14.39CAD 14.68CAD 14.38CAD 14.665,730,800
2026-03-16CAD 14.26CAD 14.48CAD 14.24CAD 14.354,554,800
2026-03-13CAD 14.30CAD 14.52CAD 14.22CAD 14.326,347,900
2026-03-12CAD 14.15CAD 14.45CAD 14.14CAD 14.319,279,700
2026-03-11CAD 13.84CAD 14.08CAD 13.76CAD 14.006,423,000
2026-03-10CAD 13.68CAD 13.89CAD 13.61CAD 13.838,561,900
2026-03-09CAD 14.02CAD 14.13CAD 13.66CAD 13.7210,149,000
2026-03-06CAD 13.93CAD 14.06CAD 13.78CAD 13.879,292,700
2026-03-05CAD 13.75CAD 13.86CAD 13.61CAD 13.837,107,500
2026-03-04CAD 13.51CAD 13.71CAD 13.42CAD 13.645,860,000
2026-03-03CAD 13.85CAD 13.90CAD 13.48CAD 13.587,295,100
2026-03-02CAD 14.10CAD 14.19CAD 13.54CAD 13.7111,082,300
2026-02-27CAD 13.60CAD 13.67CAD 13.46CAD 13.627,037,300
2026-02-26CAD 13.30CAD 13.50CAD 13.11CAD 13.497,270,600
2026-02-25CAD 13.61CAD 13.66CAD 13.34CAD 13.425,076,600
2026-02-24CAD 13.95CAD 13.95CAD 13.52CAD 13.597,495,000
2026-02-23CAD 13.62CAD 13.86CAD 13.62CAD 13.765,051,700
2026-02-20CAD 13.75CAD 13.78CAD 13.47CAD 13.595,869,600
2026-02-19CAD 13.73CAD 13.98CAD 13.69CAD 13.776,076,200
2026-02-18CAD 13.24CAD 13.66CAD 13.19CAD 13.607,762,200
2026-02-17CAD 13.17CAD 13.37CAD 12.91CAD 13.115,427,900
2026-02-13CAD 13.00CAD 13.27CAD 12.98CAD 13.165,212,500
2026-02-12CAD 13.25CAD 13.33CAD 12.89CAD 12.987,715,800
2026-02-11CAD 12.94CAD 13.25CAD 12.82CAD 13.248,654,300
2026-02-10CAD 12.85CAD 12.88CAD 12.68CAD 12.813,778,700
2026-02-09CAD 12.59CAD 12.88CAD 12.59CAD 12.855,027,500
2026-02-06CAD 12.28CAD 12.64CAD 12.26CAD 12.607,016,100
2026-02-05CAD 12.43CAD 12.55CAD 12.20CAD 12.295,422,800
2026-02-04CAD 12.46CAD 12.62CAD 12.33CAD 12.545,669,100
2026-02-03CAD 12.23CAD 12.52CAD 12.19CAD 12.454,554,400
2026-02-02CAD 11.97CAD 12.29CAD 11.93CAD 12.215,985,200
2026-01-30CAD 12.64CAD 12.64CAD 12.25CAD 12.426,376,600
2026-01-29CAD 12.85CAD 12.93CAD 12.60CAD 12.697,819,100
2026-01-28CAD 12.78CAD 12.80CAD 12.51CAD 12.636,551,200
2026-01-27CAD 12.25CAD 12.69CAD 12.25CAD 12.668,329,800
2026-01-26CAD 12.11CAD 12.22CAD 11.89CAD 12.207,388,300
2026-01-23CAD 12.00CAD 12.12CAD 11.93CAD 12.006,947,200
2026-01-22CAD 11.96CAD 11.98CAD 11.85CAD 11.905,080,400
2026-01-21CAD 11.67CAD 11.93CAD 11.59CAD 11.929,461,200
2026-01-20CAD 11.63CAD 11.71CAD 11.52CAD 11.594,532,100
2026-01-19CAD 11.65CAD 11.66CAD 11.58CAD 11.632,669,900
2026-01-16CAD 11.58CAD 11.67CAD 11.55CAD 11.604,797,300
2026-01-15CAD 11.40CAD 11.62CAD 11.29CAD 11.564,899,900
2026-01-14CAD 11.50CAD 11.68CAD 11.49CAD 11.586,479,600
2026-01-13CAD 11.35CAD 11.47CAD 11.31CAD 11.449,213,000
2026-01-12CAD 11.17CAD 11.22CAD 11.07CAD 11.213,250,900
2026-01-09CAD 11.03CAD 11.12CAD 10.94CAD 11.124,694,000
2026-01-08CAD 10.66CAD 10.97CAD 10.66CAD 10.935,244,700
2026-01-07CAD 11.00CAD 11.05CAD 10.65CAD 10.669,216,500
2026-01-06CAD 11.24CAD 11.33CAD 11.05CAD 11.144,472,600
2026-01-05CAD 11.44CAD 11.46CAD 10.93CAD 11.2210,235,900
2026-01-02CAD 11.50CAD 11.70CAD 11.38CAD 11.693,220,400
2025-12-31CAD 11.60CAD 11.61CAD 11.48CAD 11.501,702,900
2025-12-30CAD 11.59CAD 11.66CAD 11.56CAD 11.612,680,100
2025-12-29CAD 11.50CAD 11.56CAD 11.38CAD 11.502,635,900
2025-12-24CAD 11.50CAD 11.52CAD 11.42CAD 11.48883,400
2025-12-23CAD 11.34CAD 11.55CAD 11.28CAD 11.533,406,900
2025-12-22CAD 11.28CAD 11.35CAD 11.22CAD 11.303,033,300
2025-12-19CAD 11.20CAD 11.25CAD 11.11CAD 11.137,129,800
2025-12-18CAD 11.32CAD 11.34CAD 11.13CAD 11.142,709,300
2025-12-17CAD 11.21CAD 11.34CAD 11.17CAD 11.304,065,500
2025-12-16CAD 11.49CAD 11.54CAD 11.10CAD 11.116,623,000
2025-12-15CAD 11.75CAD 11.76CAD 11.53CAD 11.602,924,200
2025-12-12CAD 11.66CAD 11.76CAD 11.61CAD 11.733,517,800
2025-12-11CAD 11.55CAD 11.69CAD 11.48CAD 11.663,455,300
2025-12-10CAD 11.63CAD 11.64CAD 11.42CAD 11.613,269,700
2025-12-09CAD 11.83CAD 11.83CAD 11.53CAD 11.592,701,000
2025-12-08CAD 11.84CAD 11.96CAD 11.75CAD 11.783,599,400
2025-12-05CAD 11.84CAD 12.00CAD 11.81CAD 11.847,280,300
2025-12-04CAD 11.94CAD 12.02CAD 11.81CAD 11.844,363,400
2025-12-03CAD 11.71CAD 11.91CAD 11.67CAD 11.873,781,200
2025-12-02CAD 11.70CAD 11.70CAD 11.55CAD 11.663,507,800
2025-12-01CAD 11.76CAD 11.77CAD 11.59CAD 11.696,109,500
2025-11-28CAD 11.65CAD 11.71CAD 11.54CAD 11.693,827,700
2025-11-27CAD 11.60CAD 11.66CAD 11.60CAD 11.632,429,300
2025-11-26CAD 11.49CAD 11.62CAD 11.44CAD 11.584,219,900
2025-11-25CAD 11.53CAD 11.57CAD 11.30CAD 11.454,593,200
2025-11-24CAD 11.51CAD 11.67CAD 11.47CAD 11.626,241,700
2025-11-21CAD 11.56CAD 11.56CAD 11.28CAD 11.464,303,400
2025-11-20CAD 11.78CAD 11.91CAD 11.54CAD 11.586,436,700
2025-11-19CAD 11.47CAD 11.73CAD 11.40CAD 11.728,228,700
2025-11-18CAD 11.12CAD 11.68CAD 11.12CAD 11.6111,041,200
2025-11-17CAD 11.01CAD 11.23CAD 10.90CAD 11.127,082,800
2025-11-14CAD 10.81CAD 11.11CAD 10.81CAD 11.0110,268,700
2025-11-13CAD 10.92CAD 10.92CAD 10.74CAD 10.793,236,900
2025-11-12CAD 10.92CAD 10.94CAD 10.82CAD 10.873,229,400
2025-11-11CAD 10.79CAD 11.07CAD 10.79CAD 10.985,633,800
2025-11-10CAD 10.56CAD 10.78CAD 10.51CAD 10.787,384,800
2025-11-07CAD 10.43CAD 10.50CAD 10.32CAD 10.503,632,700
2025-11-06CAD 10.47CAD 10.52CAD 10.33CAD 10.433,248,300
2025-11-05CAD 10.29CAD 10.49CAD 10.26CAD 10.433,679,100
2025-11-04CAD 10.36CAD 10.41CAD 10.18CAD 10.273,420,100
2025-11-03CAD 10.47CAD 10.53CAD 10.40CAD 10.483,390,700
2025-10-31CAD 10.58CAD 10.58CAD 10.33CAD 10.445,822,800
2025-10-30CAD 10.64CAD 10.65CAD 10.50CAD 10.573,500,400
2025-10-29CAD 10.55CAD 10.71CAD 10.55CAD 10.614,790,200
2025-10-28CAD 10.60CAD 10.65CAD 10.49CAD 10.555,282,700
2025-10-27CAD 10.70CAD 10.74CAD 10.60CAD 10.645,792,800
2025-10-24CAD 10.65CAD 10.65CAD 10.40CAD 10.637,340,900
2025-10-23CAD 10.45CAD 10.77CAD 10.45CAD 10.5010,962,100
2025-10-22CAD 10.28CAD 10.34CAD 10.08CAD 10.228,653,900
2025-10-21CAD 10.26CAD 10.31CAD 10.10CAD 10.187,281,400
2025-10-20CAD 10.42CAD 10.51CAD 10.29CAD 10.304,993,300
2025-10-17CAD 10.52CAD 10.53CAD 10.42CAD 10.454,454,700
2025-10-16CAD 10.64CAD 10.67CAD 10.48CAD 10.505,551,900
2025-10-15CAD 10.56CAD 10.67CAD 10.56CAD 10.614,855,700
2025-10-14CAD 10.41CAD 10.62CAD 10.32CAD 10.525,270,600