Toronto - Delayed Quote
CAD
Whitecap Resources Inc. (WCP.TO)
19.62
+0.07
(+0.36%)
At close: 4:00:00 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
19.71
19.74
19.41
19.62
19.62
13,044,484
Oct 29, 2026
20.45
20.45
19.30
19.61
19.61
11,682,400
Oct 28, 2026
20.39
20.58
20.35
20.43
20.43
4,434,100
Oct 27, 2026
20.44
20.62
20.17
20.23
20.23
3,740,600
Oct 26, 2026
20.23
20.67
20.17
20.53
20.53
3,975,700
Oct 23, 2026
20.40
20.79
20.28
20.43
20.43
7,174,700
Oct 22, 2026
20.34
20.51
19.73
20.25
20.25
5,617,200
Oct 21, 2026
19.99
20.24
19.86
20.10
20.10
5,440,300
Oct 20, 2026
20.40
20.53
19.88
20.10
20.10
5,037,900
Oct 19, 2026
20.00
20.41
19.90
20.26
20.26
7,363,300
Oct 16, 2026
19.75
20.18
19.74
20.17
20.17
6,717,900
Oct 15, 2026
19.52
19.82
19.20
19.66
19.66
7,065,700
Oct 14, 2026
19.40
19.65
19.38
19.57
19.57
5,488,700
Oct 13, 2026
18.94
19.32
18.91
19.31
19.31
6,049,800
Oct 9, 2026
18.45
18.88
18.44
18.69
18.69
3,824,700
Oct 8, 2026
18.39
18.57
18.30
18.51
18.51
5,276,200
Oct 7, 2026
18.30
18.38
17.98
18.08
18.08
4,647,400
Oct 6, 2026
18.11
18.34
17.95
18.22
18.22
4,430,600
Oct 5, 2026
17.99
18.48
17.65
18.27
18.27
4,920,400
Oct 2, 2026
17.50
18.05
17.40
18.00
18.00
4,781,800
Oct 1, 2026
17.55
17.87
17.52
17.73
17.73
4,304,300
Sep 30, 2026
17.58
17.84
17.54
17.59
17.59
3,929,200
Sep 29, 2026
0.061
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
17.75
17.90
17.43
17.51
17.51
5,547,000
Sep 28, 2026
18.39
18.44
18.02
18.02
17.96
5,805,700
Sep 25, 2026
18.32
18.41
17.87
18.14
18.08
5,985,800
Sep 24, 2026
18.50
18.77
18.40
18.53
18.47
5,756,200
Sep 23, 2026
18.32
18.50
18.17
18.26
18.20
4,348,600
Sep 22, 2026
18.06
18.40
17.83
18.13
18.07
5,161,700
Sep 21, 2026
18.50
18.60
18.14
18.30
18.24
5,569,400
Sep 18, 2026
18.60
18.86
18.42
18.86
18.80
14,748,300
Sep 17, 2026
18.35
18.68
18.27
18.55
18.49
4,292,400
Sep 16, 2026
19.06
19.30
18.44
18.53
18.47
6,156,900
Sep 15, 2026
18.71
19.39
18.71
19.30
19.23
6,887,400
Sep 14, 2026
18.85
19.00
18.61
18.68
18.62
5,850,200
Sep 11, 2026
18.59
18.69
18.31
18.54
18.48
5,536,900
Sep 10, 2026
19.00
19.08
18.58
18.71
18.65
6,593,200
Sep 9, 2026
18.50
18.70
18.49
18.70
18.64
7,461,800
Sep 8, 2026
18.15
18.43
18.13
18.22
18.16
4,422,700
Sep 4, 2026
17.90
18.06
17.72
17.98
17.92
3,398,700
Sep 3, 2026
18.20
18.32
18.05
18.12
18.06
4,562,600
Sep 2, 2026
18.42
18.42
17.99
18.20
18.14
8,265,900
Sep 1, 2026
18.18
18.44
17.95
18.43
18.37
7,517,400
Aug 31, 2026
0.061
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
18.11
18.22
17.71
17.96
17.90
6,854,000
Aug 28, 2026
18.01
18.07
17.69
17.85
17.73
3,851,100
Aug 27, 2026
17.84
18.13
17.73
18.03
17.91
5,644,000
Aug 26, 2026
17.31
17.93
17.22
17.77
17.65
5,063,100
Aug 25, 2026
17.74
17.89
17.48
17.51
17.39
5,112,500
Aug 24, 2026
17.99
18.08
17.74
18.03
17.91
3,691,800
Aug 21, 2026
18.17
18.29
18.04
18.14
18.02
4,591,200
Aug 20, 2026
18.00
18.22
17.90
18.17
18.05
5,657,700
Aug 19, 2026
17.75
17.99
17.72
17.75
17.63
4,453,600
Aug 18, 2026
17.71
17.82
17.57
17.73
17.61
4,155,400
Aug 17, 2026
17.19
17.55
17.15
17.53
17.41
5,551,200
Aug 14, 2026
16.97
17.19
16.92
17.07
16.95
4,183,300
Aug 13, 2026
16.79
16.92
16.62
16.89
16.78
4,414,400
Aug 12, 2026
16.91
17.19
16.83
16.92
16.81
6,483,300
Aug 11, 2026
16.83
17.07
16.78
17.01
16.89
5,070,200
Aug 10, 2026
16.38
16.88
16.35
16.79
16.68
6,121,600
Aug 7, 2026
16.08
16.26
15.97
16.16
16.05
4,682,200
Aug 6, 2026
16.12
16.24
16.00
16.24
16.13
4,440,200
Aug 5, 2026
16.30
16.38
15.81
15.85
15.74
6,731,400
Aug 4, 2026
16.00
16.33
15.81
16.27
16.16
6,053,000
Jul 31, 2026
0.061
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
16.52
16.84
16.44
16.54
16.43
6,385,000
Jul 30, 2026
16.09
16.49
15.87
16.46
16.29
11,366,800
Jul 29, 2026
16.06
16.09
15.87
16.02
15.85
4,515,800
Jul 28, 2026
15.80
15.92
15.45
15.60
15.44
5,184,000
Jul 27, 2026
15.89
16.12
15.80
15.84
15.67
8,030,600
Jul 24, 2026
16.60
16.79
16.32
16.46
16.29
4,672,300
Jul 23, 2026
16.56
16.89
16.55
16.70
16.53
7,503,100
Jul 22, 2026
16.43
16.58
16.37
16.43
16.26
4,677,600
Jul 21, 2026
16.00
16.27
15.99
16.27
16.10
4,990,100
Jul 20, 2026
16.00
16.00
15.85
15.85
15.68
3,840,900
Jul 17, 2026
15.90
16.02
15.67
15.99
15.82
5,669,500
Jul 16, 2026
15.71
15.75
15.55
15.66
15.50
3,914,300
Jul 15, 2026
15.60
15.63
15.30
15.53
15.37
3,735,600
Jul 14, 2026
15.80
15.88
15.41
15.54
15.38
4,662,700
Jul 13, 2026
15.52
15.75
15.35
15.63
15.47
6,188,500
Jul 10, 2026
15.27
15.33
15.07
15.20
15.04
2,860,100
Jul 9, 2026
15.45
15.47
15.18
15.28
15.12
3,692,500
Jul 8, 2026
15.28
15.55
15.10
15.54
15.38
6,204,100
Jul 7, 2026
14.54
14.92
14.46
14.87
14.71
4,469,900
Jul 6, 2026
14.70
14.74
14.36
14.43
14.28
3,494,100
Jul 3, 2026
14.55
14.74
14.52
14.72
14.57
1,653,600
Jul 2, 2026
14.65
14.74
14.41
14.56
14.41
4,768,500
Jun 30, 2026
0.061
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
15.06
15.16
14.67
14.73
14.58
5,208,900
Jun 29, 2026
15.01
15.12
14.94
15.05
14.83
4,762,800
Jun 26, 2026
15.00
15.06
14.91
14.97
14.75
5,462,100
Jun 25, 2026
14.91
15.23
14.84
15.12
14.90
4,795,500
Jun 24, 2026
15.36
15.36
14.90
14.98
14.76
7,858,600
Jun 23, 2026
15.48
15.76
15.43
15.70
15.47
4,903,500
Jun 22, 2026
15.51
15.63
15.29
15.58
15.35
3,599,500
Jun 19, 2026
15.27
15.65
15.27
15.54
15.31
4,515,500
Jun 18, 2026
15.70
15.75
14.97
15.36
15.14
9,355,700
Jun 17, 2026
15.95
16.17
15.76
15.84
15.61
4,623,200
Jun 16, 2026
15.93
16.09
15.83
15.95
15.72
5,701,300
Jun 15, 2026
15.70
16.20
15.41
16.18
15.95
6,864,900
Jun 12, 2026
16.48
16.61
16.21
16.34
16.10
5,376,000
Jun 11, 2026
16.80
16.98
16.38
16.64
16.40
6,266,900
Jun 10, 2026
16.60
16.80
16.55
16.61
16.37
4,766,700
Jun 9, 2026
16.88
16.91
16.22
16.45
16.21
6,789,500
Jun 8, 2026
16.68
17.10
16.65
17.02
16.77
4,758,900
Jun 5, 2026
17.14
17.16
16.51
16.51
16.27
5,892,900
Jun 4, 2026
16.58
17.34
16.49
17.16
16.91
8,904,500
Jun 3, 2026
16.67
16.88
16.56
16.76
16.52
3,906,200
Jun 2, 2026
16.17
16.53
16.16
16.53
16.29
4,530,000
Jun 1, 2026
16.11
16.37
16.01
16.12
15.89
7,144,100
May 29, 2026
0.061
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
15.91
15.95
15.66
15.84
15.61
12,339,100
May 28, 2026
16.13
16.20
15.96
16.02
15.73
6,010,200
May 27, 2026
16.08
16.12
15.80
15.91
15.62
5,863,200
May 26, 2026
16.25
16.48
16.18
16.28
15.98
5,665,500
May 25, 2026
16.30
16.55
16.12
16.17
15.88
4,488,400
May 22, 2026
16.78
17.06
16.71
16.79
16.48
5,082,800
May 21, 2026
17.15
17.22
16.66
16.79
16.48
6,232,800
May 20, 2026
17.11
17.33
16.80
16.85
16.54
6,550,400
May 19, 2026
16.97
17.22
16.85
17.18
16.87
6,409,800
May 15, 2026
16.30
16.78
16.22
16.74
16.43
6,962,200
May 14, 2026
16.05
16.25
16.05
16.19
15.89
3,247,900
May 13, 2026
16.20
16.28
16.02
16.13
15.84
3,660,600
May 12, 2026
16.20
16.25
16.03
16.11
15.82
4,348,300
May 11, 2026
15.81
16.05
15.66
16.00
15.71
6,132,100
May 8, 2026
15.70
15.81
15.60
15.63
15.34
4,345,400
May 7, 2026
15.50
15.71
15.24
15.71
15.42
7,999,700
May 6, 2026
15.80
15.94
15.58
15.72
15.43
7,389,500
May 5, 2026
16.06
16.43
16.03
16.32
16.02
6,609,500
May 4, 2026
15.90
16.21
15.75
16.08
15.79
7,484,500
May 1, 2026
15.96
16.02
15.56
15.87
15.58
6,027,800
Apr 30, 2026
0.061
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
16.00
16.28
15.71
16.03
15.74
9,860,000
Apr 29, 2026
15.85
16.05
15.81
16.02
15.67
8,151,300
Apr 28, 2026
15.56
15.78
15.49
15.66
15.32
7,673,500
Apr 27, 2026
15.00
15.42
14.94
15.32
14.98
9,056,100
Apr 24, 2026
14.97
15.05
14.76
14.77
14.45
4,744,900
Apr 23, 2026
14.80
15.10
14.74
15.09
14.76
5,588,500
Apr 22, 2026
14.48
14.77
14.47
14.76
14.44
4,627,600
Apr 21, 2026
14.16
14.44
14.16
14.44
14.12
3,471,100
Apr 20, 2026
14.10
14.28
14.07
14.13
13.82
5,521,300
Apr 17, 2026
14.03
14.06
13.57
13.93
13.62
9,016,600
Apr 16, 2026
14.50
14.70
14.49
14.53
14.21
4,095,300
Apr 15, 2026
14.31
14.57
14.30
14.48
14.16
4,541,700
Apr 14, 2026
14.61
14.63
14.29
14.29
13.98
5,246,100
Apr 13, 2026
15.00
15.03
14.69
14.78
14.46
5,363,100
Apr 10, 2026
14.35
14.62
14.34
14.60
14.28
3,976,800
Apr 9, 2026
14.79
14.86
14.24
14.43
14.11
5,795,700
Apr 8, 2026
14.05
14.73
13.92
14.61
14.29
10,809,700
Apr 7, 2026
15.24
15.54
15.24
15.31
14.97
6,397,100
Apr 6, 2026
15.10
15.22
14.94
15.19
14.86
5,768,300
Apr 2, 2026
15.32
15.42
14.97
15.04
14.71
7,696,100
Apr 1, 2026
15.28
15.50
14.48
14.61
14.29
11,447,000
Mar 31, 2026
0.061
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
15.66
16.03
15.19
15.70
15.36
12,096,200
Mar 30, 2026
15.76
15.90
15.60
15.69
15.29
9,860,500
Mar 27, 2026
15.10
15.58
15.05
15.54
15.14
10,546,000
Mar 26, 2026
14.75
15.10
14.64
14.95
14.56
9,178,000
Mar 25, 2026
14.50
14.68
14.33
14.64
14.26
5,934,700
Mar 24, 2026
14.56
14.90
14.52
14.59
14.21
7,188,600
Mar 23, 2026
14.43
14.70
13.95
14.56
14.18
9,247,400
Mar 20, 2026
14.98
15.10
14.74
14.93
14.55
16,255,400
Mar 19, 2026
14.69
15.11
14.63
15.00
14.61
10,318,800
Mar 18, 2026
14.66
14.72
14.51
14.62
14.24
5,168,800
Mar 17, 2026
14.39
14.68
14.38
14.66
14.28
5,730,800
Mar 16, 2026
14.26
14.48
14.24
14.35
13.98
4,554,800
Mar 13, 2026
14.30
14.52
14.22
14.32
13.95
6,347,900
Mar 12, 2026
14.15
14.45
14.14
14.31
13.94
9,279,700
Mar 11, 2026
13.84
14.08
13.76
14.00
13.64
6,423,000
Mar 10, 2026
13.68
13.89
13.61
13.83
13.47
8,561,900
Mar 9, 2026
14.02
14.13
13.66
13.72
13.37
10,149,000
Mar 6, 2026
13.93
14.06
13.78
13.87
13.51
9,292,700
Mar 5, 2026
13.75
13.86
13.61
13.83
13.47
7,107,500
Mar 4, 2026
13.51
13.71
13.42
13.64
13.29
5,860,000
Mar 3, 2026
13.85
13.90
13.48
13.58
13.23
7,295,100
Mar 2, 2026
14.10
14.19
13.54
13.71
13.36
11,082,300
Feb 27, 2026
0.061
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
13.60
13.67
13.46
13.62
13.27
7,037,300
Feb 26, 2026
13.30
13.50
13.11
13.49
13.08
7,270,600
Feb 25, 2026
13.61
13.66
13.34
13.42
13.01
5,076,600
Feb 24, 2026
13.95
13.95
13.52
13.59
13.18
7,495,000
Feb 23, 2026
13.62
13.86
13.62
13.76
13.34
5,051,700
Feb 20, 2026
13.75
13.78
13.47
13.59
13.18
5,869,600
Feb 19, 2026
13.73
13.98
13.69
13.77
13.35
6,076,200
Feb 18, 2026
13.24
13.66
13.19
13.60
13.19
7,762,200
Feb 17, 2026
13.17
13.37
12.91
13.11
12.71
5,427,900
Feb 13, 2026
13.00
13.27
12.98
13.16
12.76
5,212,500
Feb 12, 2026
13.25
13.33
12.89
12.98
12.59
7,715,800
Feb 11, 2026
12.94
13.25
12.82
13.24
12.84
8,654,300
Feb 10, 2026
12.85
12.88
12.68
12.81
12.42
3,778,700
Feb 9, 2026
12.59
12.88
12.59
12.85
12.46
5,027,500
Feb 6, 2026
12.28
12.64
12.26
12.60
12.22
7,016,100
Feb 5, 2026
12.43
12.55
12.20
12.29
11.92
5,422,800
Feb 4, 2026
12.46
12.62
12.33
12.54
12.16
5,669,100
Feb 3, 2026
12.23
12.52
12.19
12.45
12.07
4,554,400
Feb 2, 2026
11.97
12.29
11.93
12.21
11.84
5,985,200
Jan 30, 2026
0.061
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
12.64
12.64
12.25
12.42
12.05
6,376,600
Jan 29, 2026
12.85
12.93
12.60
12.69
12.25
7,819,100
Jan 28, 2026
12.78
12.80
12.51
12.63
12.19
6,551,200
Jan 27, 2026
12.25
12.69
12.25
12.66
12.22
8,329,800
Jan 26, 2026
12.11
12.22
11.89
12.20
11.77
7,388,300
Jan 23, 2026
12.00
12.12
11.93
12.00
11.58
6,947,200
Jan 22, 2026
11.96
11.98
11.85
11.90
11.49
5,080,400
Jan 21, 2026
11.67
11.93
11.59
11.92
11.50
9,461,200
Jan 20, 2026
11.63
11.71
11.52
11.59
11.19
4,532,100
Jan 19, 2026
11.65
11.66
11.58
11.63
11.22
2,669,900
Jan 16, 2026
11.58
11.67
11.55
11.60
11.20
4,797,300
Jan 15, 2026
11.40
11.62
11.29
11.56
11.16
4,899,900
Jan 14, 2026
11.50
11.68
11.49
11.58
11.18
6,479,600
Jan 13, 2026
11.35
11.47
11.31
11.44
11.04
9,213,000
Jan 12, 2026
11.17
11.22
11.07
11.21
10.82
3,250,900
Jan 9, 2026
11.03
11.12
10.94
11.12
10.73
4,694,000
Jan 8, 2026
10.66
10.97
10.66
10.93
10.55
5,244,700
Jan 7, 2026
11.00
11.05
10.65
10.66
10.29
9,216,500
Jan 6, 2026
11.24
11.33
11.05
11.14
10.75
4,472,600
Jan 5, 2026
11.44
11.46
10.93
11.22
10.83
10,235,900
Jan 2, 2026
11.50
11.70
11.38
11.69
11.28
3,220,400
Dec 31, 2025
0.061
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
11.60
11.61
11.48
11.50
11.10
1,702,900
Dec 30, 2025
11.59
11.66
11.56
11.61
11.15
2,680,100
Dec 29, 2025
11.50
11.56
11.38
11.50
11.04
2,635,900
Dec 24, 2025
11.50
11.52
11.42
11.48
11.02
883,400
Dec 23, 2025
11.34
11.55
11.28
11.53
11.07
3,406,900
Dec 22, 2025
11.28
11.35
11.22
11.30
10.85
3,033,300
Dec 19, 2025
11.20
11.25
11.11
11.13
10.69
7,129,800
Dec 18, 2025
11.32
11.34
11.13
11.14
10.70
2,709,300
Dec 17, 2025
11.21
11.34
11.17
11.30
10.85
4,065,500
Dec 16, 2025
11.49
11.54
11.10
11.11
10.67
6,623,000
Dec 15, 2025
11.75
11.76
11.53
11.60
11.14
2,924,200
Dec 12, 2025
11.66
11.76
11.61
11.73
11.26
3,517,800
Dec 11, 2025
11.55
11.69
11.48
11.66
11.19
3,455,300
Dec 10, 2025
11.63
11.64
11.42
11.61
11.15
3,269,700
Dec 9, 2025
11.83
11.83
11.53
11.59
11.13
2,701,000
Dec 8, 2025
11.84
11.96
11.75
11.78
11.31
3,599,400
Dec 5, 2025
11.84
12.00
11.81
11.84
11.37
7,280,300
Dec 4, 2025
11.94
12.02
11.81
11.84
11.37
4,363,400
Dec 3, 2025
11.71
11.91
11.67
11.87
11.40
3,781,200
Dec 2, 2025
11.70
11.70
11.55
11.66
11.19
3,507,800
Dec 1, 2025
11.76
11.77
11.59
11.69
11.22
6,109,500
Nov 28, 2025
0.061
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 28, 2025
11.65
11.71
11.54
11.69
11.22
3,827,700
Nov 27, 2025
11.60
11.66
11.60
11.63
11.11
2,429,300
Nov 26, 2025
11.49
11.62
11.44
11.58
11.06
4,219,900
Nov 25, 2025
11.53
11.57
11.30
11.45
10.94
4,593,200
Nov 24, 2025
11.51
11.67
11.47
11.62
11.10
6,241,700
Nov 21, 2025
11.56
11.56
11.28
11.46
10.94
4,303,400
Nov 20, 2025
11.78
11.91
11.54
11.58
11.06
6,436,700
Nov 19, 2025
11.47
11.73
11.40
11.72
11.19
8,228,700
Nov 18, 2025
11.12
11.68
11.12
11.61
11.09
11,041,200
Nov 17, 2025
11.01
11.23
10.90
11.12
10.62
7,082,800
Nov 14, 2025
10.81
11.11
10.81
11.01
10.52
10,268,700
Nov 13, 2025
10.92
10.92
10.74
10.79
10.30
3,236,900
Nov 12, 2025
10.92
10.94
10.82
10.87
10.38
3,229,400
Nov 11, 2025
10.79
11.07
10.79
10.98
10.49
5,633,800
Nov 10, 2025
10.56
10.78
10.51
10.78
10.30
7,384,800
Nov 7, 2025
10.43
10.50
10.32
10.50
10.03
3,632,700
Nov 6, 2025
10.47
10.52
10.33
10.43
9.96
3,248,300
Nov 5, 2025
10.29
10.49
10.26
10.43
9.96
3,679,100
Nov 4, 2025
10.36
10.41
10.18
10.27
9.81
3,420,100
Nov 3, 2025
10.47
10.53
10.40
10.48
10.01
3,390,700
Oct 31, 2025
0.061
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 31, 2025
10.58
10.58
10.33
10.44
9.97
5,822,800
Oct 30, 2025
10.64
10.65
10.50
10.57
10.04
3,500,400
