WCP

Whitecap Resources Historical Data

Company Name Stock Ticker Symbol Market Type
Whitecap Resources Inc WCP Toronto Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.22 -2.04% 10.55 10:12:53
Open Price Low Price High Price Close Price Prev Close
10.76 10.54 10.83 10.77
more quote information »

WCP Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week11.2011.4410.4911.114,736,351-0.65-5.8%
1 Month9.7411.449.6310.872,656,8660.818.32%
3 Months10.7011.529.4610.612,419,931-0.15-1.4%
6 Months9.5611.528.009.952,792,0020.9910.36%
1 Year9.2212.717.709.973,626,1131.3314.43%
3 Years4.7712.710.736.263,561,7205.78121.17%
5 Years8.9712.710.736.112,999,8391.5817.61%

WCP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 01 2023 10.77 -0.32 -2.89% 11.09 11.09 10.52 4,539,149
Jan 31 2023 11.09 -0.02 -0.18% 11.12 11.19 10.97 2,473,055
Jan 30 2023 11.11 -0.26 -2.29% 11.15 11.37 11.09 2,732,559
Jan 27 2023 11.37 0.19 1.7% 11.21 11.44 11.17 2,960,089
Jan 26 2023 11.18 0.10 0.9% 11.20 11.20 10.84 10,976,902
Jan 25 2023 11.08 -0.09 -0.81% 11.12 11.12 10.91 1,845,680
Jan 24 2023 11.17 -0.23 -2.02% 11.40 11.40 11.16 1,460,079
Jan 23 2023 11.40 0.24 2.15% 11.25 11.40 11.23 1,522,113
Jan 20 2023 11.16 0.06 0.54% 11.15 11.24 11.05 1,209,382
Jan 19 2023 11.10 0.18 1.65% 10.87 11.26 10.86 2,171,118
Jan 18 2023 10.92 0.03 0.28% 10.98 11.41 10.92 5,316,660
Jan 17 2023 10.89 0.15 1.4% 10.85 10.96 10.75 1,407,681
Jan 16 2023 10.74 0.09 0.85% 10.55 10.77 10.55 1,031,979
Jan 13 2023 10.65 0.04 0.38% 10.61 10.72 10.42 1,142,659
Jan 12 2023 10.61 0.32 3.11% 10.50 10.64 10.32 2,445,331
Jan 11 2023 10.29 0.02 0.19% 10.37 10.42 10.20 2,274,040
Jan 10 2023 10.27 -0.04 -0.39% 10.31 10.40 10.02 1,835,649
Jan 09 2023 10.31 0.24 2.38% 10.27 10.40 10.16 1,874,270
Jan 06 2023 10.07 0.29 2.97% 9.92 10.08 9.78 1,628,164
Jan 05 2023 9.78 0.04 0.41% 9.74 9.91 9.63 2,290,761
Jan 04 2023 9.74 -0.27 -2.7% 9.84 9.97 9.70 2,082,952
Jan 03 2023 10.01 -0.73 -6.8% 10.67 10.67 9.92 2,129,803
See More Historical Prices ยป
Your Recent History
TSX
WCP
Whitecap R..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20230202 15:27:54