Whitecap Resources Inc. - WCP.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13.75	13.59	13.59	13.78	13.47	5.68M
February 19, 2026	13.73	13.77	13.77	13.98	13.69	6.08M
February 18, 2026	13.24	13.6	13.6	13.66	13.19	7.76M
February 17, 2026	13.17	13.11	13.11	13.37	12.91	5.43M
February 13, 2026	13	13.16	13.16	13.27	12.98	5.21M
February 12, 2026	13.25	12.98	12.98	13.33	12.89	7.72M
February 11, 2026	12.94	13.24	13.24	13.25	12.82	8.65M
February 10, 2026	12.85	12.81	12.81	12.88	12.68	3.78M
February 09, 2026	12.59	12.85	12.85	12.88	12.59	5.03M
February 06, 2026	12.28	12.6	12.6	12.64	12.26	7.02M
February 05, 2026	12.43	12.29	12.29	12.55	12.2	5.42M
February 04, 2026	12.46	12.54	12.54	12.62	12.33	5.67M
February 03, 2026	12.23	12.45	12.45	12.52	12.19	4.55M
February 02, 2026	11.97	12.21	12.21	12.29	11.93	5.99M
January 30, 2026	12.64	12.42	12.42	12.64	12.25	6.38M
January 29, 2026	12.85	12.69	12.69	12.93	12.6	7.82M
January 28, 2026	12.78	12.63	12.63	12.8	12.51	6.55M
January 27, 2026	12.25	12.66	12.66	12.68	12.25	8.33M
January 26, 2026	12.11	12.2	12.2	12.22	11.89	7.39M
January 23, 2026	12	12	12	12.12	11.93	6.95M
January 22, 2026	11.96	11.9	11.9	11.98	11.85	5.08M
January 21, 2026	11.67	11.92	11.92	11.93	11.59	9.46M
January 20, 2026	11.63	11.59	11.59	11.71	11.52	4.53M
January 19, 2026	11.65	11.63	11.63	11.66	11.58	2.67M
January 16, 2026	11.58	11.6	11.6	11.67	11.55	4.8M
January 15, 2026	11.4	11.56	11.56	11.62	11.29	4.9M
January 14, 2026	11.5	11.58	11.58	11.68	11.49	6.48M
January 13, 2026	11.35	11.44	11.44	11.47	11.31	9.21M
January 12, 2026	11.17	11.21	11.21	11.22	11.07	3.25M
January 09, 2026	11.03	11.12	11.12	11.12	10.94	4.69M
January 08, 2026	10.66	10.93	10.93	10.97	10.66	5.24M
January 07, 2026	11	10.66	10.66	11.05	10.65	9.22M
January 06, 2026	11.24	11.14	11.14	11.33	11.05	4.47M
January 05, 2026	11.44	11.22	11.22	11.46	10.93	10.24M
January 02, 2026	11.5	11.69	11.69	11.7	11.38	3.22M
December 31, 2025	11.6	11.5	11.5	11.61	11.48	1.7M
December 30, 2025	11.59	11.61	11.61	11.66	11.56	2.68M
December 29, 2025	11.5	11.5	11.5	11.56	11.38	2.64M
December 23, 2025	11.34	11.53	11.53	11.54	11.28	3.41M
December 22, 2025	11.28	11.3	11.3	11.35	11.22	3.03M
December 19, 2025	11.2	11.13	11.13	11.25	11.11	7.13M
December 18, 2025	11.32	11.14	11.14	11.34	11.13	2.71M
December 17, 2025	11.21	11.3	11.3	11.34	11.17	4.07M
December 16, 2025	11.49	11.11	11.11	11.54	11.1	6.62M
December 15, 2025	11.75	11.6	11.6	11.76	11.53	2.92M
December 12, 2025	11.66	11.73	11.73	11.76	11.61	3.52M
December 11, 2025	11.55	11.66	11.66	11.69	11.48	3.46M
December 10, 2025	11.63	11.61	11.61	11.64	11.42	3.27M
December 09, 2025	11.83	11.59	11.59	11.83	11.53	2.7M
December 08, 2025	11.84	11.78	11.78	11.96	11.75	3.6M
December 05, 2025	11.84	11.84	11.84	12	11.81	7.28M
December 04, 2025	11.94	11.84	11.84	12.02	11.81	4.36M
December 03, 2025	11.71	11.87	11.87	11.91	11.67	3.78M
December 02, 2025	11.7	11.66	11.66	11.7	11.55	3.51M
December 01, 2025	11.76	11.69	11.69	11.77	11.59	6.11M
November 28, 2025	11.65	11.69	11.69	11.71	11.54	3.83M
November 27, 2025	11.6	11.63	11.57	11.66	11.6	2.43M
November 26, 2025	11.49	11.58	11.58	11.62	11.44	4.22M
November 25, 2025	11.53	11.45	11.45	11.57	11.3	4.59M
November 24, 2025	11.51	11.62	11.62	11.67	11.47	6.24M

Whitecap Resources Inc. (WCP.TO) TSX