Whitecap Resources Inc. (TSX:WCP)
Canada
· Delayed Price · Currency is CAD 11.84
0.00 (0.00%)
At close: Dec 5, 2025
Whitecap Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.84 | 12.00 | 11.81 | 11.84 | 11.84 | - | 7,280,284 |
| Dec 4, 2025 | 11.94 | 12.02 | 11.81 | 11.84 | 11.84 | -0.25% | 4,363,423 |
| Dec 3, 2025 | 11.71 | 11.91 | 11.67 | 11.87 | 11.87 | 1.80% | 3,781,206 |
| Dec 2, 2025 | 11.70 | 11.70 | 11.55 | 11.66 | 11.66 | -0.26% | 3,507,758 |
| Dec 1, 2025 | 11.76 | 11.77 | 11.59 | 11.69 | 11.69 | - | 6,109,480 |
| Nov 28, 2025 | 11.65 | 11.71 | 11.54 | 11.69 | 11.69 | 0.52% | 3,827,923 |
| Nov 27, 2025 | 11.60 | 11.66 | 11.60 | 11.63 | 11.57 | 0.43% | 2,429,263 |
| Nov 26, 2025 | 11.49 | 11.62 | 11.44 | 11.58 | 11.52 | 1.14% | 4,219,899 |
| Nov 25, 2025 | 11.53 | 11.57 | 11.30 | 11.45 | 11.39 | -1.46% | 4,593,197 |
| Nov 24, 2025 | 11.51 | 11.67 | 11.47 | 11.62 | 11.56 | 1.40% | 6,241,681 |
| Nov 21, 2025 | 11.56 | 11.56 | 11.28 | 11.46 | 11.40 | -1.04% | 4,303,380 |
| Nov 20, 2025 | 11.78 | 11.91 | 11.54 | 11.58 | 11.52 | -1.19% | 6,436,706 |
| Nov 19, 2025 | 11.47 | 11.73 | 11.40 | 11.72 | 11.66 | 0.95% | 8,228,683 |
| Nov 18, 2025 | 11.12 | 11.68 | 11.12 | 11.61 | 11.55 | 4.41% | 11,041,152 |
| Nov 17, 2025 | 11.01 | 11.23 | 10.90 | 11.12 | 11.06 | 1.00% | 7,082,784 |
| Nov 14, 2025 | 10.81 | 11.11 | 10.81 | 11.01 | 10.95 | 2.04% | 10,268,658 |
| Nov 13, 2025 | 10.92 | 10.92 | 10.74 | 10.79 | 10.73 | -0.74% | 3,236,915 |
| Nov 12, 2025 | 10.92 | 10.94 | 10.82 | 10.87 | 10.81 | -1.00% | 3,229,415 |
| Nov 11, 2025 | 10.79 | 11.07 | 10.79 | 10.98 | 10.92 | 1.86% | 5,633,845 |
| Nov 10, 2025 | 10.56 | 10.78 | 10.51 | 10.78 | 10.72 | 2.67% | 7,384,783 |
| Nov 7, 2025 | 10.43 | 10.50 | 10.32 | 10.50 | 10.45 | 0.67% | 3,632,736 |
| Nov 6, 2025 | 10.47 | 10.52 | 10.33 | 10.43 | 10.38 | - | 3,248,253 |
| Nov 5, 2025 | 10.29 | 10.49 | 10.26 | 10.43 | 10.38 | 1.56% | 3,679,054 |
| Nov 4, 2025 | 10.36 | 10.41 | 10.18 | 10.27 | 10.22 | -2.00% | 3,420,110 |
| Nov 3, 2025 | 10.47 | 10.53 | 10.40 | 10.48 | 10.43 | 0.38% | 3,390,660 |
| Oct 31, 2025 | 10.58 | 10.58 | 10.33 | 10.44 | 10.39 | -1.23% | 5,822,809 |
| Oct 30, 2025 | 10.64 | 10.65 | 10.50 | 10.57 | 10.45 | -0.38% | 3,500,446 |
| Oct 29, 2025 | 10.55 | 10.71 | 10.55 | 10.61 | 10.49 | 0.57% | 4,790,249 |
| Oct 28, 2025 | 10.60 | 10.65 | 10.49 | 10.55 | 10.43 | -0.85% | 5,282,723 |
| Oct 27, 2025 | 10.70 | 10.74 | 10.60 | 10.64 | 10.52 | 0.09% | 5,792,780 |
| Oct 24, 2025 | 10.65 | 10.65 | 10.40 | 10.63 | 10.51 | 1.24% | 7,340,948 |
| Oct 23, 2025 | 10.45 | 10.77 | 10.45 | 10.50 | 10.39 | 2.74% | 10,962,074 |
| Oct 22, 2025 | 10.28 | 10.34 | 10.08 | 10.22 | 10.11 | 0.39% | 8,653,934 |
| Oct 21, 2025 | 10.26 | 10.31 | 10.10 | 10.18 | 10.07 | -1.17% | 7,281,356 |
| Oct 20, 2025 | 10.42 | 10.51 | 10.29 | 10.30 | 10.19 | -1.44% | 4,993,262 |
| Oct 17, 2025 | 10.52 | 10.53 | 10.42 | 10.45 | 10.34 | -0.48% | 4,454,717 |
| Oct 16, 2025 | 10.64 | 10.67 | 10.48 | 10.50 | 10.39 | -1.04% | 5,551,901 |
| Oct 15, 2025 | 10.56 | 10.67 | 10.56 | 10.61 | 10.49 | 0.86% | 4,855,661 |
| Oct 14, 2025 | 10.41 | 10.62 | 10.32 | 10.52 | 10.40 | 0.10% | 5,270,587 |
| Oct 10, 2025 | 10.73 | 10.75 | 10.49 | 10.51 | 10.39 | -2.78% | 8,263,664 |
| Oct 9, 2025 | 10.97 | 11.07 | 10.78 | 10.81 | 10.69 | -1.10% | 4,032,355 |
| Oct 8, 2025 | 10.93 | 10.95 | 10.77 | 10.93 | 10.81 | 0.74% | 5,468,233 |
| Oct 7, 2025 | 10.86 | 10.88 | 10.72 | 10.85 | 10.73 | 0.09% | 4,276,553 |
| Oct 6, 2025 | 10.73 | 10.90 | 10.67 | 10.84 | 10.72 | 1.78% | 5,729,602 |
| Oct 3, 2025 | 10.54 | 10.71 | 10.50 | 10.65 | 10.53 | 1.24% | 5,716,887 |
| Oct 2, 2025 | 10.64 | 10.70 | 10.50 | 10.52 | 10.40 | -1.13% | 4,809,535 |
| Oct 1, 2025 | 10.59 | 10.69 | 10.52 | 10.64 | 10.52 | 0.19% | 4,474,778 |
| Sep 30, 2025 | 10.80 | 10.83 | 10.61 | 10.62 | 10.50 | -2.66% | 5,936,749 |
| Sep 29, 2025 | 11.04 | 11.10 | 10.86 | 10.91 | 10.79 | -2.15% | 5,673,996 |
| Sep 26, 2025 | 11.22 | 11.30 | 11.15 | 11.15 | 10.97 | -0.36% | 7,965,932 |
| Sep 25, 2025 | 11.13 | 11.19 | 11.08 | 11.19 | 11.01 | 0.54% | 4,671,799 |
| Sep 24, 2025 | 11.17 | 11.29 | 11.12 | 11.13 | 10.95 | 0.54% | 6,712,827 |
| Sep 23, 2025 | 11.08 | 11.26 | 11.05 | 11.07 | 10.89 | 0.18% | 5,409,727 |
| Sep 22, 2025 | 10.80 | 11.07 | 10.72 | 11.05 | 10.87 | 2.03% | 6,048,337 |
| Sep 19, 2025 | 10.97 | 10.99 | 10.76 | 10.83 | 10.65 | -1.01% | 24,032,054 |
| Sep 18, 2025 | 10.95 | 11.04 | 10.90 | 10.94 | 10.76 | 0.09% | 4,732,993 |
| Sep 17, 2025 | 11.12 | 11.14 | 10.92 | 10.93 | 10.75 | -1.80% | 6,297,009 |
| Sep 16, 2025 | 10.70 | 11.15 | 10.70 | 11.13 | 10.95 | 4.51% | 13,566,421 |
| Sep 15, 2025 | 10.58 | 10.78 | 10.54 | 10.65 | 10.48 | 1.14% | 6,377,215 |
| Sep 12, 2025 | 10.55 | 10.61 | 10.52 | 10.53 | 10.36 | 0.38% | 4,278,357 |
| Sep 11, 2025 | 10.43 | 10.50 | 10.37 | 10.49 | 10.32 | -0.10% | 6,891,760 |
| Sep 10, 2025 | 10.34 | 10.50 | 10.29 | 10.50 | 10.33 | 2.24% | 7,819,833 |
| Sep 9, 2025 | 10.18 | 10.35 | 10.14 | 10.27 | 10.10 | 1.48% | 5,908,388 |
| Sep 8, 2025 | 10.15 | 10.19 | 10.07 | 10.12 | 9.95 | 0.40% | 3,454,393 |
| Sep 5, 2025 | 10.18 | 10.20 | 10.03 | 10.08 | 9.92 | -1.75% | 4,592,593 |
| Sep 4, 2025 | 10.14 | 10.30 | 10.10 | 10.26 | 10.09 | 0.79% | 3,772,529 |
| Sep 3, 2025 | 10.32 | 10.37 | 10.16 | 10.18 | 10.01 | -2.40% | 5,471,095 |
| Sep 2, 2025 | 10.31 | 10.43 | 10.26 | 10.43 | 10.26 | 0.87% | 4,031,978 |
| Aug 29, 2025 | 10.36 | 10.38 | 10.29 | 10.34 | 10.17 | -0.77% | 3,269,999 |
| Aug 28, 2025 | 10.47 | 10.47 | 10.31 | 10.42 | 10.19 | -0.19% | 4,926,766 |
| Aug 27, 2025 | 10.30 | 10.47 | 10.28 | 10.44 | 10.21 | 1.75% | 6,543,287 |
| Aug 26, 2025 | 10.19 | 10.28 | 10.14 | 10.26 | 10.03 | 0.79% | 7,930,230 |
| Aug 25, 2025 | 10.20 | 10.22 | 10.11 | 10.18 | 9.96 | -0.20% | 4,313,189 |
| Aug 22, 2025 | 10.07 | 10.20 | 10.02 | 10.20 | 9.97 | 1.59% | 5,272,216 |
| Aug 21, 2025 | 9.90 | 10.04 | 9.87 | 10.04 | 9.82 | 1.21% | 5,196,977 |
| Aug 20, 2025 | 9.84 | 9.92 | 9.79 | 9.92 | 9.70 | 1.02% | 4,934,199 |
| Aug 19, 2025 | 9.96 | 9.98 | 9.81 | 9.82 | 9.60 | -1.80% | 5,751,866 |
| Aug 18, 2025 | 10.02 | 10.04 | 9.94 | 10.00 | 9.78 | -0.60% | 4,888,535 |
| Aug 15, 2025 | 10.11 | 10.16 | 10.05 | 10.06 | 9.84 | -1.08% | 3,477,892 |
| Aug 14, 2025 | 10.04 | 10.18 | 9.97 | 10.17 | 9.95 | 1.50% | 4,846,405 |
| Aug 13, 2025 | 10.09 | 10.10 | 9.88 | 10.02 | 9.80 | -0.60% | 5,392,189 |
| Aug 12, 2025 | 10.06 | 10.17 | 10.00 | 10.08 | 9.86 | 0.20% | 3,157,271 |
| Aug 11, 2025 | 10.15 | 10.20 | 10.02 | 10.06 | 9.84 | -0.49% | 3,009,787 |
| Aug 8, 2025 | 10.16 | 10.22 | 10.08 | 10.11 | 9.89 | -0.30% | 4,701,646 |
| Aug 7, 2025 | 10.23 | 10.30 | 10.12 | 10.14 | 9.92 | -0.59% | 3,788,829 |
| Aug 6, 2025 | 10.32 | 10.41 | 10.15 | 10.20 | 9.97 | -0.68% | 5,043,806 |
| Aug 5, 2025 | 10.24 | 10.37 | 10.16 | 10.27 | 10.04 | -0.39% | 5,286,001 |
| Aug 1, 2025 | 10.36 | 10.40 | 10.19 | 10.31 | 10.08 | -1.43% | 6,908,027 |
| Jul 31, 2025 | 10.60 | 10.66 | 10.44 | 10.46 | 10.23 | -2.43% | 4,665,861 |
| Jul 30, 2025 | 10.75 | 10.77 | 10.65 | 10.72 | 10.42 | -0.19% | 5,880,721 |
| Jul 29, 2025 | 10.80 | 10.80 | 10.67 | 10.74 | 10.44 | -0.09% | 4,234,765 |
| Jul 28, 2025 | 10.68 | 10.76 | 10.63 | 10.75 | 10.45 | 1.70% | 7,397,608 |
| Jul 25, 2025 | 10.84 | 10.86 | 10.55 | 10.57 | 10.28 | -2.04% | 7,396,884 |
| Jul 24, 2025 | 10.30 | 10.80 | 10.28 | 10.79 | 10.49 | 5.89% | 18,230,154 |
| Jul 23, 2025 | 10.02 | 10.21 | 10.01 | 10.19 | 9.91 | 1.39% | 6,842,873 |
| Jul 22, 2025 | 9.89 | 10.08 | 9.87 | 10.05 | 9.77 | 1.52% | 7,539,838 |
| Jul 21, 2025 | 9.97 | 9.98 | 9.85 | 9.90 | 9.63 | -0.30% | 5,247,420 |
| Jul 18, 2025 | 9.80 | 9.98 | 9.80 | 9.93 | 9.66 | 2.06% | 7,105,667 |
| Jul 17, 2025 | 9.65 | 9.77 | 9.61 | 9.73 | 9.46 | 0.93% | 6,762,952 |
| Jul 16, 2025 | 9.65 | 9.72 | 9.59 | 9.64 | 9.37 | -0.31% | 4,774,208 |