Whitecap Resources Inc. (TSX:WCP)
Canada
· Delayed Price · Currency is CAD 13.72
-0.15 (-1.08%)
At close: Mar 9, 2026
Whitecap Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 14.02 | 14.13 | 13.66 | 13.72 | 13.72 | -1.08% | 10,149,046 |
| Mar 6, 2026 | 13.93 | 14.06 | 13.78 | 13.87 | 13.87 | 0.29% | 9,292,672 |
| Mar 5, 2026 | 13.75 | 13.86 | 13.61 | 13.83 | 13.83 | 1.39% | 7,107,508 |
| Mar 4, 2026 | 13.51 | 13.71 | 13.42 | 13.64 | 13.64 | 0.44% | 5,772,316 |
| Mar 3, 2026 | 13.85 | 13.90 | 13.48 | 13.58 | 13.58 | -0.95% | 7,295,125 |
| Mar 2, 2026 | 14.10 | 14.19 | 13.54 | 13.71 | 13.71 | 0.66% | 11,060,898 |
| Feb 27, 2026 | 13.60 | 13.67 | 13.46 | 13.62 | 13.62 | 0.96% | 7,037,291 |
| Feb 26, 2026 | 13.30 | 13.50 | 13.11 | 13.49 | 13.43 | 0.52% | 7,270,568 |
| Feb 25, 2026 | 13.61 | 13.66 | 13.34 | 13.42 | 13.36 | -1.25% | 5,076,560 |
| Feb 24, 2026 | 13.95 | 13.95 | 13.52 | 13.59 | 13.53 | -1.24% | 7,494,979 |
| Feb 23, 2026 | 13.62 | 13.86 | 13.62 | 13.76 | 13.70 | 1.25% | 5,051,722 |
| Feb 20, 2026 | 13.75 | 13.78 | 13.47 | 13.59 | 13.53 | -1.31% | 5,869,647 |
| Feb 19, 2026 | 13.73 | 13.98 | 13.69 | 13.77 | 13.71 | 1.25% | 6,076,217 |
| Feb 18, 2026 | 13.24 | 13.66 | 13.19 | 13.60 | 13.54 | 3.74% | 7,762,187 |
| Feb 17, 2026 | 13.17 | 13.37 | 12.91 | 13.11 | 13.05 | -0.38% | 5,427,869 |
| Feb 13, 2026 | 13.00 | 13.27 | 12.98 | 13.16 | 13.10 | 1.39% | 5,212,468 |
| Feb 12, 2026 | 13.25 | 13.33 | 12.89 | 12.98 | 12.92 | -1.96% | 7,715,834 |
| Feb 11, 2026 | 12.94 | 13.25 | 12.82 | 13.24 | 13.18 | 3.36% | 8,654,304 |
| Feb 10, 2026 | 12.85 | 12.88 | 12.68 | 12.81 | 12.75 | -0.31% | 3,778,687 |
| Feb 9, 2026 | 12.59 | 12.88 | 12.59 | 12.85 | 12.79 | 1.98% | 5,027,496 |
| Feb 6, 2026 | 12.28 | 12.64 | 12.26 | 12.60 | 12.54 | 2.52% | 7,016,122 |
| Feb 5, 2026 | 12.43 | 12.55 | 12.20 | 12.29 | 12.23 | -1.99% | 5,422,795 |
| Feb 4, 2026 | 12.46 | 12.62 | 12.33 | 12.54 | 12.48 | 0.72% | 5,669,125 |
| Feb 3, 2026 | 12.23 | 12.52 | 12.19 | 12.45 | 12.39 | 1.97% | 4,554,427 |
| Feb 2, 2026 | 11.97 | 12.29 | 11.93 | 12.21 | 12.15 | -1.69% | 5,985,216 |
| Jan 30, 2026 | 12.64 | 12.64 | 12.25 | 12.42 | 12.36 | -2.13% | 6,376,568 |
| Jan 29, 2026 | 12.85 | 12.93 | 12.60 | 12.69 | 12.57 | 0.48% | 7,819,082 |
| Jan 28, 2026 | 12.78 | 12.80 | 12.51 | 12.63 | 12.51 | -0.24% | 6,551,154 |
| Jan 27, 2026 | 12.25 | 12.69 | 12.25 | 12.66 | 12.54 | 3.77% | 8,329,797 |
| Jan 26, 2026 | 12.11 | 12.22 | 11.89 | 12.20 | 12.09 | 1.67% | 7,388,310 |
| Jan 23, 2026 | 12.00 | 12.12 | 11.93 | 12.00 | 11.89 | 0.84% | 6,947,162 |
| Jan 22, 2026 | 11.96 | 11.98 | 11.85 | 11.90 | 11.79 | -0.17% | 5,080,376 |
| Jan 21, 2026 | 11.67 | 11.93 | 11.59 | 11.92 | 11.81 | 2.85% | 9,461,233 |
| Jan 20, 2026 | 11.63 | 11.71 | 11.52 | 11.59 | 11.48 | -0.34% | 4,532,067 |
| Jan 19, 2026 | 11.65 | 11.66 | 11.58 | 11.63 | 11.52 | 0.26% | 2,669,899 |
| Jan 16, 2026 | 11.58 | 11.67 | 11.55 | 11.60 | 11.49 | 0.35% | 4,797,263 |
| Jan 15, 2026 | 11.40 | 11.62 | 11.29 | 11.56 | 11.45 | -0.17% | 4,899,900 |
| Jan 14, 2026 | 11.50 | 11.68 | 11.49 | 11.58 | 11.47 | 1.22% | 6,479,608 |
| Jan 13, 2026 | 11.35 | 11.47 | 11.31 | 11.44 | 11.33 | 2.05% | 9,212,984 |
| Jan 12, 2026 | 11.17 | 11.22 | 11.07 | 11.21 | 11.11 | 0.81% | 3,250,879 |
| Jan 9, 2026 | 11.03 | 11.12 | 10.94 | 11.12 | 11.02 | 1.74% | 4,694,021 |
| Jan 8, 2026 | 10.66 | 10.97 | 10.66 | 10.93 | 10.83 | 2.53% | 5,244,671 |
| Jan 7, 2026 | 11.00 | 11.05 | 10.65 | 10.66 | 10.56 | -4.31% | 9,216,491 |
| Jan 6, 2026 | 11.24 | 11.33 | 11.05 | 11.14 | 11.04 | -0.71% | 4,472,619 |
| Jan 5, 2026 | 11.44 | 11.46 | 10.93 | 11.22 | 11.12 | -4.02% | 10,235,901 |
| Jan 2, 2026 | 11.50 | 11.70 | 11.38 | 11.69 | 11.58 | 1.65% | 3,220,392 |
| Dec 31, 2025 | 11.60 | 11.61 | 11.48 | 11.50 | 11.39 | -0.95% | 1,702,871 |
| Dec 30, 2025 | 11.59 | 11.66 | 11.56 | 11.61 | 11.44 | 0.96% | 2,680,149 |
| Dec 29, 2025 | 11.50 | 11.56 | 11.38 | 11.50 | 11.33 | 0.17% | 2,635,943 |
| Dec 24, 2025 | 11.50 | 11.52 | 11.42 | 11.48 | 11.31 | -0.43% | 883,381 |
| Dec 23, 2025 | 11.34 | 11.55 | 11.28 | 11.53 | 11.36 | 2.04% | 3,406,885 |
| Dec 22, 2025 | 11.28 | 11.35 | 11.22 | 11.30 | 11.14 | 1.53% | 3,033,296 |
| Dec 19, 2025 | 11.20 | 11.25 | 11.11 | 11.13 | 10.97 | -0.09% | 7,129,802 |
| Dec 18, 2025 | 11.32 | 11.34 | 11.13 | 11.14 | 10.98 | -1.42% | 2,709,253 |
| Dec 17, 2025 | 11.21 | 11.34 | 11.17 | 11.30 | 11.14 | 1.71% | 4,065,490 |
| Dec 16, 2025 | 11.49 | 11.54 | 11.10 | 11.11 | 10.95 | -4.22% | 6,623,011 |
| Dec 15, 2025 | 11.75 | 11.76 | 11.53 | 11.60 | 11.43 | -1.11% | 2,924,186 |
| Dec 12, 2025 | 11.66 | 11.76 | 11.61 | 11.73 | 11.56 | 0.60% | 3,517,838 |
| Dec 11, 2025 | 11.55 | 11.69 | 11.48 | 11.66 | 11.49 | 0.43% | 3,455,315 |
| Dec 10, 2025 | 11.63 | 11.64 | 11.42 | 11.61 | 11.44 | 0.17% | 3,269,704 |
| Dec 9, 2025 | 11.83 | 11.83 | 11.53 | 11.59 | 11.42 | -1.61% | 2,700,959 |
| Dec 8, 2025 | 11.84 | 11.96 | 11.75 | 11.78 | 11.61 | -0.51% | 3,599,446 |
| Dec 5, 2025 | 11.84 | 12.00 | 11.81 | 11.84 | 11.67 | - | 7,280,284 |
| Dec 4, 2025 | 11.94 | 12.02 | 11.81 | 11.84 | 11.67 | -0.25% | 4,363,423 |
| Dec 3, 2025 | 11.71 | 11.91 | 11.67 | 11.87 | 11.70 | 1.80% | 3,781,206 |
| Dec 2, 2025 | 11.70 | 11.70 | 11.55 | 11.66 | 11.49 | -0.26% | 3,507,758 |
| Dec 1, 2025 | 11.76 | 11.77 | 11.59 | 11.69 | 11.52 | - | 6,109,480 |
| Nov 28, 2025 | 11.65 | 11.71 | 11.54 | 11.69 | 11.52 | 0.52% | 3,827,723 |
| Nov 27, 2025 | 11.60 | 11.66 | 11.60 | 11.63 | 11.40 | 0.43% | 2,429,263 |
| Nov 26, 2025 | 11.49 | 11.62 | 11.44 | 11.58 | 11.35 | 1.14% | 4,219,899 |
| Nov 25, 2025 | 11.53 | 11.57 | 11.30 | 11.45 | 11.23 | -1.46% | 4,593,197 |
| Nov 24, 2025 | 11.51 | 11.67 | 11.47 | 11.62 | 11.39 | 1.40% | 6,241,681 |
| Nov 21, 2025 | 11.56 | 11.56 | 11.28 | 11.46 | 11.24 | -1.04% | 4,303,380 |
| Nov 20, 2025 | 11.78 | 11.91 | 11.54 | 11.58 | 11.35 | -1.19% | 6,436,706 |
| Nov 19, 2025 | 11.47 | 11.73 | 11.40 | 11.72 | 11.49 | 0.95% | 8,228,683 |
| Nov 18, 2025 | 11.12 | 11.68 | 11.12 | 11.61 | 11.38 | 4.41% | 11,041,152 |
| Nov 17, 2025 | 11.01 | 11.23 | 10.90 | 11.12 | 10.90 | 1.00% | 7,082,784 |
| Nov 14, 2025 | 10.81 | 11.11 | 10.81 | 11.01 | 10.79 | 2.04% | 10,268,658 |
| Nov 13, 2025 | 10.92 | 10.92 | 10.74 | 10.79 | 10.58 | -0.74% | 3,236,915 |
| Nov 12, 2025 | 10.92 | 10.94 | 10.82 | 10.87 | 10.66 | -1.00% | 3,229,415 |
| Nov 11, 2025 | 10.79 | 11.07 | 10.79 | 10.98 | 10.76 | 1.86% | 5,633,845 |
| Nov 10, 2025 | 10.56 | 10.78 | 10.51 | 10.78 | 10.57 | 2.67% | 7,384,783 |
| Nov 7, 2025 | 10.43 | 10.50 | 10.32 | 10.50 | 10.29 | 0.67% | 3,632,736 |
| Nov 6, 2025 | 10.47 | 10.52 | 10.33 | 10.43 | 10.23 | - | 3,248,253 |
| Nov 5, 2025 | 10.29 | 10.49 | 10.26 | 10.43 | 10.23 | 1.56% | 3,679,054 |
| Nov 4, 2025 | 10.36 | 10.41 | 10.18 | 10.27 | 10.07 | -2.00% | 3,420,110 |
| Nov 3, 2025 | 10.47 | 10.53 | 10.40 | 10.48 | 10.27 | 0.38% | 3,390,660 |
| Oct 31, 2025 | 10.58 | 10.58 | 10.33 | 10.44 | 10.24 | -1.23% | 5,822,809 |
| Oct 30, 2025 | 10.64 | 10.65 | 10.50 | 10.57 | 10.30 | -0.38% | 3,500,446 |
| Oct 29, 2025 | 10.55 | 10.71 | 10.55 | 10.61 | 10.34 | 0.57% | 4,790,249 |
| Oct 28, 2025 | 10.60 | 10.65 | 10.49 | 10.55 | 10.28 | -0.85% | 5,282,723 |
| Oct 27, 2025 | 10.70 | 10.74 | 10.60 | 10.64 | 10.37 | 0.09% | 5,792,780 |
| Oct 24, 2025 | 10.65 | 10.65 | 10.40 | 10.63 | 10.36 | 1.24% | 7,340,948 |
| Oct 23, 2025 | 10.45 | 10.77 | 10.45 | 10.50 | 10.23 | 2.74% | 10,962,074 |
| Oct 22, 2025 | 10.28 | 10.34 | 10.08 | 10.22 | 9.96 | 0.39% | 8,653,934 |
| Oct 21, 2025 | 10.26 | 10.31 | 10.10 | 10.18 | 9.92 | -1.17% | 7,281,356 |
| Oct 20, 2025 | 10.42 | 10.51 | 10.29 | 10.30 | 10.04 | -1.44% | 4,993,262 |
| Oct 17, 2025 | 10.52 | 10.53 | 10.42 | 10.45 | 10.19 | -0.48% | 4,454,717 |
| Oct 16, 2025 | 10.64 | 10.67 | 10.48 | 10.50 | 10.23 | -1.04% | 5,551,901 |
| Oct 15, 2025 | 10.56 | 10.67 | 10.56 | 10.61 | 10.34 | 0.86% | 4,855,661 |