Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Whitecap Resources Inc (OP: SPGYF )

7.580 -0.050 (-0.66%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 22, 2024 7.550 7.610 7.530 7.580 292,974 -0.05(-0.66%)
May 21, 2024 7.640 7.730 7.630 7.630 25,097 -0.06(-0.74%)
May 20, 2024 7.660 7.687 7.645 7.687 26,555 +0.00(+0.03%)
May 17, 2024 7.633 7.690 7.630 7.685 6,969 +0.07(+0.92%)
May 16, 2024 7.630 7.690 7.580 7.615 26,413 +0.00(+0.07%)
May 15, 2024 7.485 7.610 7.480 7.610 38,047 +0.18(+2.42%)
May 14, 2024 7.500 7.500 7.425 7.430 15,278 -0.05(-0.67%)
May 13, 2024 7.480 7.500 7.420 7.480 38,017 +0.05(+0.67%)
May 10, 2024 7.600 7.600 7.400 7.430 68,227 -0.12(-1.59%)
May 09, 2024 7.380 7.570 7.380 7.550 186,076 +0.13(+1.75%)
May 08, 2024 7.393 7.440 7.380 7.420 611,415 -0.03(-0.40%)
May 07, 2024 7.440 7.483 7.391 7.450 40,996 +0.01(+0.13%)
May 06, 2024 7.430 7.510 7.430 7.440 47,055 +0.18(+2.41%)
May 03, 2024 7.250 7.320 7.220 7.265 46,634 -0.06(-0.75%)
May 02, 2024 7.319 7.385 7.295 7.320 67,639 +0.06(+0.83%)
May 01, 2024 7.550 7.550 7.250 7.260 54,577 -0.32(-4.22%)
Apr 30, 2024 7.766 7.766 7.510 7.580 204,258 -0.19(-2.45%)
Apr 29, 2024 7.840 7.850 7.730 7.770 77,964 -0.11(-1.33%)
Apr 26, 2024 7.990 7.990 7.810 7.875 33,348 -0.08(-1.07%)
Apr 25, 2024 7.750 7.960 7.750 7.960 278,006 +0.12(+1.53%)
Apr 24, 2024 7.810 7.840 7.750 7.840 13,648 +0.05(+0.64%)
Apr 23, 2024 7.560 7.790 7.560 7.790 33,466 +0.21(+2.77%)
Apr 22, 2024 7.490 7.580 7.490 7.580 17,112 -0.01(-0.09%)
Apr 19, 2024 7.592 7.618 7.540 7.587 13,627 +0.11(+1.42%)
Apr 18, 2024 7.555 7.601 7.450 7.480 77,826 -0.05(-0.66%)
Apr 17, 2024 7.580 7.650 7.500 7.530 10,824 -0.06(-0.79%)
Apr 16, 2024 7.600 7.610 7.400 7.590 92,396 +0.01(+0.13%)
Apr 15, 2024 7.770 7.778 7.564 7.580 23,862 -0.14(-1.81%)
Apr 12, 2024 7.240 7.785 7.240 7.720 42,422 +0.07(+0.92%)
Apr 11, 2024 7.670 7.730 7.614 7.650 16,296 -0.06(-0.84%)
Apr 10, 2024 7.650 7.720 7.620 7.715 26,524 +0.02(+0.30%)
Apr 09, 2024 7.730 7.740 7.652 7.692 19,219 -0.02(-0.23%)
Apr 08, 2024 7.813 7.880 7.370 7.710 35,804 -0.05(-0.63%)
Apr 05, 2024 7.805 7.805 7.730 7.759 55,371 -0.01(-0.14%)
Apr 04, 2024 7.880 7.880 7.770 7.770 59,562 -0.10(-1.21%)
Apr 03, 2024 7.800 7.907 7.800 7.865 62,568 +0.10(+1.27%)
Apr 02, 2024 7.735 7.780 7.700 7.766 27,054 +0.12(+1.51%)
Apr 01, 2024 7.570 7.660 7.550 7.651 33,487 +0.07(+0.94%)
Mar 28, 2024 7.546 7.600 7.540 7.580 22,041 +0.13(+1.79%)
Mar 27, 2024 7.420 7.470 7.410 7.447 258,068 -0.06(-0.85%)
Mar 26, 2024 7.590 7.620 7.480 7.510 82,668 -0.10(-1.28%)
Mar 25, 2024 7.500 7.609 7.500 7.607 257,230 +0.19(+2.55%)
Mar 22, 2024 7.600 7.600 7.395 7.418 80,839 -0.14(-1.88%)
Mar 21, 2024 7.505 7.560 7.450 7.560 75,128 +0.06(+0.80%)
Mar 20, 2024 7.420 7.540 7.400 7.500 49,113 +0.00(+0.00%)
Mar 19, 2024 7.370 7.550 7.370 7.500 64,908 +0.09(+1.20%)
Mar 18, 2024 7.380 7.430 7.320 7.411 30,188 +0.08(+1.11%)
Mar 15, 2024 7.250 7.330 7.250 7.330 7,415 +0.11(+1.52%)
Mar 14, 2024 7.120 7.253 7.113 7.220 17,094 +0.10(+1.40%)
Mar 13, 2024 7.145 7.160 7.110 7.120 64,462 +0.09(+1.28%)
Mar 12, 2024 7.090 7.090 7.000 7.030 63,847 -0.04(-0.50%)
Mar 11, 2024 7.020 7.110 7.020 7.065 56,141 -0.04(-0.63%)
Mar 08, 2024 7.070 7.130 7.060 7.110 404,021 -0.08(-1.11%)
Mar 07, 2024 7.140 7.220 7.140 7.190 40,658 +0.05(+0.70%)
Mar 06, 2024 7.140 7.170 6.800 7.140 88,428 +0.07(+0.99%)
Mar 05, 2024 7.087 7.150 7.066 7.070 158,264 -0.03(-0.42%)
Mar 04, 2024 6.750 7.200 6.750 7.100 75,424 +0.01(+0.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.