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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	11.56	11.46	11.46	11.56	11.28	4.3M
November 20, 2025	11.78	11.58	11.58	11.91	11.54	6.44M
November 19, 2025	11.47	11.72	11.72	11.73	11.4	8.23M
November 18, 2025	11.12	11.61	11.61	11.68	11.12	11.04M
November 17, 2025	11.01	11.12	11.12	11.23	10.9	7.08M
November 14, 2025	10.81	11.01	11.01	11.11	10.81	10.27M
November 13, 2025	10.9	10.79	10.79	10.92	10.74	3.24M
November 12, 2025	10.92	10.87	10.87	10.94	10.82	3.23M
November 11, 2025	10.79	10.98	10.98	11.07	10.79	5.63M
November 10, 2025	10.56	10.78	10.78	10.78	10.51	7.38M
November 07, 2025	10.43	10.5	10.5	10.5	10.32	3.63M
November 06, 2025	10.47	10.43	10.43	10.52	10.33	3.25M
November 05, 2025	10.29	10.43	10.43	10.49	10.26	3.68M
November 04, 2025	10.36	10.27	10.27	10.41	10.18	3.42M
November 03, 2025	10.47	10.48	10.48	10.53	10.4	3.39M
October 31, 2025	10.58	10.44	10.44	10.58	10.33	5.82M
October 30, 2025	10.64	10.57	10.57	10.65	10.5	3.5M
October 29, 2025	10.55	10.61	10.61	10.71	10.55	4.79M
October 28, 2025	10.6	10.55	10.55	10.65	10.49	5.28M
October 27, 2025	10.7	10.64	10.64	10.74	10.6	5.79M
October 24, 2025	10.65	10.63	10.63	10.65	10.4	7.34M
October 23, 2025	10.45	10.5	10.5	10.77	10.45	10.96M
October 22, 2025	10.28	10.22	10.22	10.34	10.08	8.65M
October 21, 2025	10.26	10.18	10.18	10.31	10.1	7.28M
October 20, 2025	10.42	10.3	10.3	10.51	10.29	4.99M
October 17, 2025	10.52	10.45	10.45	10.53	10.42	4.45M
October 16, 2025	10.64	10.5	10.5	10.67	10.48	5.55M
October 15, 2025	10.56	10.61	10.61	10.67	10.56	4.86M
October 14, 2025	10.41	10.52	10.52	10.62	10.32	5.27M
October 10, 2025	10.73	10.51	10.51	10.75	10.49	8.26M
October 09, 2025	10.97	10.81	10.81	11.07	10.78	4.03M
October 08, 2025	10.93	10.93	10.93	10.95	10.77	5.47M
October 07, 2025	10.86	10.85	10.85	10.88	10.72	4.28M
October 06, 2025	10.73	10.84	10.84	10.9	10.67	5.73M
October 03, 2025	10.54	10.65	10.65	10.71	10.5	5.72M
October 02, 2025	10.64	10.52	10.52	10.7	10.5	4.81M
October 01, 2025	10.59	10.64	10.64	10.69	10.52	4.47M
September 30, 2025	10.8	10.62	10.62	10.83	10.61	5.94M
September 29, 2025	11.04	10.91	10.91	11.1	10.86	5.67M
September 26, 2025	11.22	11.15	11.15	11.3	11.15	7.97M
September 25, 2025	11.13	11.19	11.19	11.19	11.08	4.67M
September 24, 2025	11.17	11.13	11.13	11.29	11.12	6.71M
September 23, 2025	11.08	11.07	11.07	11.26	11.05	5.41M
September 22, 2025	10.8	11.05	11.05	11.07	10.72	6.05M
September 19, 2025	10.97	10.83	10.83	10.99	10.76	24.03M
September 18, 2025	10.95	10.94	10.94	11.03	10.9	4.73M
September 17, 2025	11.12	10.93	10.93	11.14	10.92	6.3M
September 16, 2025	10.7	11.13	11.13	11.15	10.7	13.57M
September 15, 2025	10.58	10.65	10.65	10.78	10.54	6.38M
September 12, 2025	10.55	10.53	10.53	10.61	10.52	4.28M
September 11, 2025	10.43	10.49	10.49	10.5	10.37	6.89M

Whitecap Resources Inc. (WCP.TO) TSX