Whitecap Resources Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 10.430 | 10.500 | 10.320 | 10.500 | 10.028 | 3,632,736 |
| 2025-11-06 | 10.470 | 10.515 | 10.330 | 10.430 | 9.961 | 3,248,253 |
| 2025-11-05 | 10.290 | 10.490 | 10.260 | 10.430 | 9.961 | 3,679,054 |
| 2025-11-04 | 10.360 | 10.410 | 10.180 | 10.270 | 9.808 | 3,420,110 |
| 2025-11-03 | 10.470 | 10.530 | 10.400 | 10.480 | 10.009 | 3,390,660 |
| 2025-10-31 | 10.580 | 10.580 | 10.330 | 10.440 | 9.971 | 5,822,809 |
| 2025-10-30 | 10.640 | 10.650 | 10.500 | 10.570 | 10.036 | 3,500,446 |
| 2025-10-29 | 10.550 | 10.710 | 10.550 | 10.610 | 10.074 | 4,790,249 |
| 2025-10-28 | 10.600 | 10.650 | 10.490 | 10.550 | 10.017 | 5,282,723 |
| 2025-10-27 | 10.700 | 10.740 | 10.600 | 10.640 | 10.103 | 5,792,780 |
| 2025-10-24 | 10.650 | 10.650 | 10.395 | 10.630 | 10.093 | 7,340,948 |
| 2025-10-23 | 10.450 | 10.770 | 10.450 | 10.500 | 9.970 | 10,962,070 |
← NewerPage 5 of 5 · 252 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 0.0610 CAD |
| 2026-08-31 | 0.0610 CAD |
| 2026-07-31 | 0.0610 CAD |
| 2026-06-30 | 0.0610 CAD |
| 2026-05-29 | 0.0610 CAD |
| 2026-04-30 | 0.0610 CAD |
| 2026-03-31 | 0.0610 CAD |
| 2026-02-27 | 0.0610 CAD |
| 2026-01-30 | 0.0610 CAD |
| 2025-12-31 | 0.0610 CAD |
| 2025-11-28 | 0.0610 CAD |
| 2025-10-31 | 0.0610 CAD |
| 2025-09-29 | 0.0610 CAD |
| 2025-08-29 | 0.0610 CAD |
| 2025-07-31 | 0.0610 CAD |
| 2025-06-30 | 0.0610 CAD |
| 2025-05-30 | 0.0610 CAD |
| 2025-04-30 | 0.0610 CAD |
| 2025-03-31 | 0.0610 CAD |
| 2025-02-28 | 0.0610 CAD |
| 2025-01-31 | 0.0610 CAD |
| 2024-12-31 | 0.0610 CAD |
| 2024-11-29 | 0.0610 CAD |
| 2024-10-31 | 0.0610 CAD |
| 2024-09-27 | 0.0610 CAD |
| 2024-08-30 | 0.0610 CAD |
| 2024-07-31 | 0.0610 CAD |
| 2024-06-28 | 0.0610 CAD |
| 2024-05-31 | 0.0610 CAD |
| 2024-04-29 | 0.0610 CAD |
| 2024-03-27 | 0.0610 CAD |
| 2024-02-28 | 0.0610 CAD |
| 2024-01-30 | 0.0610 CAD |
| 2023-12-28 | 0.0610 CAD |
| 2023-11-29 | 0.0610 CAD |
| 2023-10-30 | 0.0610 CAD |
| 2023-09-28 | 0.0480 CAD |
| 2023-08-30 | 0.0480 CAD |
| 2023-07-28 | 0.0480 CAD |
| 2023-06-29 | 0.0480 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.