Whitecap Resources Inc. (TSX:WCP)
Canada
· Delayed Price · Currency is CAD 15.98
+0.32 (2.04%)
Apr 29, 2026, 2:24 PM EST
Whitecap Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 15.85 | 16.02 | 15.81 | 15.98 | - | 2.04% | 6,003,991 |
| Apr 28, 2026 | 15.56 | 15.78 | 15.49 | 15.66 | 15.66 | 2.22% | 7,673,516 |
| Apr 27, 2026 | 15.00 | 15.42 | 14.94 | 15.32 | 15.32 | 3.72% | 9,045,574 |
| Apr 24, 2026 | 14.97 | 15.05 | 14.76 | 14.77 | 14.77 | -2.12% | 4,744,902 |
| Apr 23, 2026 | 14.80 | 15.10 | 14.74 | 15.09 | 15.09 | 2.24% | 5,587,509 |
| Apr 22, 2026 | 14.48 | 14.77 | 14.47 | 14.76 | 14.76 | 2.22% | 4,594,081 |
| Apr 21, 2026 | 14.16 | 14.44 | 14.16 | 14.44 | 14.44 | 2.19% | 3,471,096 |
| Apr 20, 2026 | 14.10 | 14.28 | 14.07 | 14.13 | 14.13 | 1.44% | 5,521,316 |
| Apr 17, 2026 | 14.03 | 14.06 | 13.57 | 13.93 | 13.93 | -4.13% | 9,013,558 |
| Apr 16, 2026 | 14.50 | 14.70 | 14.49 | 14.53 | 14.53 | 0.35% | 4,095,255 |
| Apr 15, 2026 | 14.31 | 14.57 | 14.30 | 14.48 | 14.48 | 1.33% | 4,304,720 |
| Apr 14, 2026 | 14.61 | 14.63 | 14.29 | 14.29 | 14.29 | -3.32% | 5,030,473 |
| Apr 13, 2026 | 15.00 | 15.03 | 14.69 | 14.78 | 14.78 | 1.23% | 5,363,110 |
| Apr 10, 2026 | 14.35 | 14.62 | 14.34 | 14.60 | 14.60 | 1.18% | 3,976,799 |
| Apr 9, 2026 | 14.79 | 14.86 | 14.24 | 14.43 | 14.43 | -1.23% | 5,795,723 |
| Apr 8, 2026 | 14.05 | 14.73 | 13.92 | 14.61 | 14.61 | -4.57% | 10,809,696 |
| Apr 7, 2026 | 15.24 | 15.54 | 15.24 | 15.31 | 15.31 | 0.79% | 6,397,076 |
| Apr 6, 2026 | 15.10 | 15.22 | 14.94 | 15.19 | 15.19 | 1.00% | 5,768,336 |
| Apr 2, 2026 | 15.32 | 15.42 | 14.97 | 15.04 | 15.04 | 2.94% | 7,693,795 |
| Apr 1, 2026 | 15.28 | 15.50 | 14.48 | 14.61 | 14.61 | -6.94% | 11,446,854 |
| Mar 31, 2026 | 15.66 | 16.03 | 15.19 | 15.70 | 15.70 | 0.06% | 12,096,188 |
| Mar 30, 2026 | 15.76 | 15.90 | 15.60 | 15.69 | 15.63 | 0.97% | 9,860,510 |
| Mar 27, 2026 | 15.10 | 15.58 | 15.05 | 15.54 | 15.48 | 3.95% | 10,545,980 |
| Mar 26, 2026 | 14.75 | 15.10 | 14.64 | 14.95 | 14.89 | 2.12% | 9,178,023 |
| Mar 25, 2026 | 14.50 | 14.68 | 14.33 | 14.64 | 14.58 | 0.34% | 5,934,740 |
| Mar 24, 2026 | 14.56 | 14.90 | 14.52 | 14.59 | 14.53 | 0.21% | 7,188,575 |
| Mar 23, 2026 | 14.43 | 14.70 | 13.95 | 14.56 | 14.50 | -2.48% | 9,247,423 |
| Mar 20, 2026 | 14.98 | 15.10 | 14.74 | 14.93 | 14.87 | -0.47% | 16,255,448 |
| Mar 19, 2026 | 14.69 | 15.11 | 14.63 | 15.00 | 14.94 | 2.60% | 10,318,786 |
| Mar 18, 2026 | 14.66 | 14.72 | 14.51 | 14.62 | 14.56 | -0.27% | 5,168,791 |
| Mar 17, 2026 | 14.39 | 14.68 | 14.38 | 14.66 | 14.60 | 2.16% | 5,730,779 |
| Mar 16, 2026 | 14.26 | 14.48 | 14.24 | 14.35 | 14.29 | 0.21% | 4,554,813 |
| Mar 13, 2026 | 14.30 | 14.52 | 14.22 | 14.32 | 14.26 | 0.07% | 6,347,933 |
| Mar 12, 2026 | 14.15 | 14.45 | 14.14 | 14.31 | 14.25 | 2.21% | 9,279,719 |
| Mar 11, 2026 | 13.84 | 14.08 | 13.76 | 14.00 | 13.95 | 1.23% | 6,423,025 |
| Mar 10, 2026 | 13.68 | 13.89 | 13.61 | 13.83 | 13.78 | 0.80% | 8,561,867 |
| Mar 9, 2026 | 14.02 | 14.13 | 13.66 | 13.72 | 13.67 | -1.08% | 10,149,046 |
| Mar 6, 2026 | 13.93 | 14.06 | 13.78 | 13.87 | 13.82 | 0.29% | 9,292,672 |
| Mar 5, 2026 | 13.75 | 13.86 | 13.61 | 13.83 | 13.78 | 1.39% | 7,107,508 |
| Mar 4, 2026 | 13.51 | 13.71 | 13.42 | 13.64 | 13.59 | 0.44% | 5,859,971 |
| Mar 3, 2026 | 13.85 | 13.90 | 13.48 | 13.58 | 13.53 | -0.95% | 7,295,125 |
| Mar 2, 2026 | 14.10 | 14.19 | 13.54 | 13.71 | 13.66 | 0.66% | 11,082,251 |
| Feb 27, 2026 | 13.60 | 13.67 | 13.46 | 13.62 | 13.57 | 0.96% | 7,037,291 |
| Feb 26, 2026 | 13.30 | 13.50 | 13.11 | 13.49 | 13.38 | 0.52% | 7,270,568 |
| Feb 25, 2026 | 13.61 | 13.66 | 13.34 | 13.42 | 13.31 | -1.25% | 5,076,560 |
| Feb 24, 2026 | 13.95 | 13.95 | 13.52 | 13.59 | 13.48 | -1.24% | 7,494,979 |
| Feb 23, 2026 | 13.62 | 13.86 | 13.62 | 13.76 | 13.64 | 1.25% | 5,051,722 |
| Feb 20, 2026 | 13.75 | 13.78 | 13.47 | 13.59 | 13.48 | -1.31% | 5,869,647 |
| Feb 19, 2026 | 13.73 | 13.98 | 13.69 | 13.77 | 13.65 | 1.25% | 6,076,217 |
| Feb 18, 2026 | 13.24 | 13.66 | 13.19 | 13.60 | 13.49 | 3.74% | 7,762,187 |
| Feb 17, 2026 | 13.17 | 13.37 | 12.91 | 13.11 | 13.00 | -0.38% | 5,427,869 |
| Feb 13, 2026 | 13.00 | 13.27 | 12.98 | 13.16 | 13.05 | 1.39% | 5,212,468 |
| Feb 12, 2026 | 13.25 | 13.33 | 12.89 | 12.98 | 12.87 | -1.96% | 7,715,834 |
| Feb 11, 2026 | 12.94 | 13.25 | 12.82 | 13.24 | 13.13 | 3.36% | 8,654,304 |
| Feb 10, 2026 | 12.85 | 12.88 | 12.68 | 12.81 | 12.70 | -0.31% | 3,778,687 |
| Feb 9, 2026 | 12.59 | 12.88 | 12.59 | 12.85 | 12.74 | 1.98% | 5,027,496 |
| Feb 6, 2026 | 12.28 | 12.64 | 12.26 | 12.60 | 12.49 | 2.52% | 7,016,122 |
| Feb 5, 2026 | 12.43 | 12.55 | 12.20 | 12.29 | 12.19 | -1.99% | 5,422,795 |
| Feb 4, 2026 | 12.46 | 12.62 | 12.33 | 12.54 | 12.44 | 0.72% | 5,669,125 |
| Feb 3, 2026 | 12.23 | 12.52 | 12.19 | 12.45 | 12.35 | 1.97% | 4,554,427 |
| Feb 2, 2026 | 11.97 | 12.29 | 11.93 | 12.21 | 12.11 | -1.69% | 5,985,216 |
| Jan 30, 2026 | 12.64 | 12.64 | 12.25 | 12.42 | 12.32 | -2.13% | 6,376,568 |
| Jan 29, 2026 | 12.85 | 12.93 | 12.60 | 12.69 | 12.52 | 0.48% | 7,819,082 |
| Jan 28, 2026 | 12.78 | 12.80 | 12.51 | 12.63 | 12.46 | -0.24% | 6,551,154 |
| Jan 27, 2026 | 12.25 | 12.69 | 12.25 | 12.66 | 12.49 | 3.77% | 8,329,797 |
| Jan 26, 2026 | 12.11 | 12.22 | 11.89 | 12.20 | 12.04 | 1.67% | 7,388,310 |
| Jan 23, 2026 | 12.00 | 12.12 | 11.93 | 12.00 | 11.84 | 0.84% | 6,947,162 |
| Jan 22, 2026 | 11.96 | 11.98 | 11.85 | 11.90 | 11.74 | -0.17% | 5,080,376 |
| Jan 21, 2026 | 11.67 | 11.93 | 11.59 | 11.92 | 11.76 | 2.85% | 9,461,233 |
| Jan 20, 2026 | 11.63 | 11.71 | 11.52 | 11.59 | 11.44 | -0.34% | 4,532,067 |
| Jan 19, 2026 | 11.65 | 11.66 | 11.58 | 11.63 | 11.48 | 0.26% | 2,669,899 |
| Jan 16, 2026 | 11.58 | 11.67 | 11.55 | 11.60 | 11.45 | 0.35% | 4,797,263 |
| Jan 15, 2026 | 11.40 | 11.62 | 11.29 | 11.56 | 11.41 | -0.17% | 4,899,900 |
| Jan 14, 2026 | 11.50 | 11.68 | 11.49 | 11.58 | 11.43 | 1.22% | 6,479,608 |
| Jan 13, 2026 | 11.35 | 11.47 | 11.31 | 11.44 | 11.29 | 2.05% | 9,212,984 |
| Jan 12, 2026 | 11.17 | 11.22 | 11.07 | 11.21 | 11.06 | 0.81% | 3,250,879 |
| Jan 9, 2026 | 11.03 | 11.12 | 10.94 | 11.12 | 10.97 | 1.74% | 4,694,021 |
| Jan 8, 2026 | 10.66 | 10.97 | 10.66 | 10.93 | 10.79 | 2.53% | 5,244,671 |
| Jan 7, 2026 | 11.00 | 11.05 | 10.65 | 10.66 | 10.52 | -4.31% | 9,216,491 |
| Jan 6, 2026 | 11.24 | 11.33 | 11.05 | 11.14 | 10.99 | -0.71% | 4,472,619 |
| Jan 5, 2026 | 11.44 | 11.46 | 10.93 | 11.22 | 11.07 | -4.02% | 10,235,901 |
| Jan 2, 2026 | 11.50 | 11.70 | 11.38 | 11.69 | 11.54 | 1.65% | 3,220,392 |
| Dec 31, 2025 | 11.60 | 11.61 | 11.48 | 11.50 | 11.35 | -0.95% | 1,702,871 |
| Dec 30, 2025 | 11.59 | 11.66 | 11.56 | 11.61 | 11.40 | 0.96% | 2,680,149 |
| Dec 29, 2025 | 11.50 | 11.56 | 11.38 | 11.50 | 11.29 | 0.17% | 2,635,943 |
| Dec 24, 2025 | 11.50 | 11.52 | 11.42 | 11.48 | 11.27 | -0.43% | 883,381 |
| Dec 23, 2025 | 11.34 | 11.55 | 11.28 | 11.53 | 11.32 | 2.04% | 3,406,885 |
| Dec 22, 2025 | 11.28 | 11.35 | 11.22 | 11.30 | 11.09 | 1.53% | 3,033,296 |
| Dec 19, 2025 | 11.20 | 11.25 | 11.11 | 11.13 | 10.93 | -0.09% | 7,129,802 |
| Dec 18, 2025 | 11.32 | 11.34 | 11.13 | 11.14 | 10.94 | -1.42% | 2,709,253 |
| Dec 17, 2025 | 11.21 | 11.34 | 11.17 | 11.30 | 11.09 | 1.71% | 4,065,490 |
| Dec 16, 2025 | 11.49 | 11.54 | 11.10 | 11.11 | 10.91 | -4.22% | 6,623,011 |
| Dec 15, 2025 | 11.75 | 11.76 | 11.53 | 11.60 | 11.39 | -1.11% | 2,924,186 |
| Dec 12, 2025 | 11.66 | 11.76 | 11.61 | 11.73 | 11.52 | 0.60% | 3,517,838 |
| Dec 11, 2025 | 11.55 | 11.69 | 11.48 | 11.66 | 11.45 | 0.43% | 3,455,315 |
| Dec 10, 2025 | 11.63 | 11.64 | 11.42 | 11.61 | 11.40 | 0.17% | 3,269,704 |
| Dec 9, 2025 | 11.83 | 11.83 | 11.53 | 11.59 | 11.38 | -1.61% | 2,700,959 |
| Dec 8, 2025 | 11.84 | 11.96 | 11.75 | 11.78 | 11.56 | -0.51% | 3,599,446 |
| Dec 5, 2025 | 11.84 | 12.00 | 11.81 | 11.84 | 11.62 | - | 7,280,284 |
| Dec 4, 2025 | 11.94 | 12.02 | 11.81 | 11.84 | 11.62 | -0.25% | 4,363,423 |