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

Whitecap Resources Inc (OP: SPGYF )

7.477 -0.130 (-1.71%)
Streaming Delayed Price Updated: 3:28 PM EDT, Oct 18, 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 (%)
Oct 18, 2024 7.577 7.577 7.393 7.477 70,507 -0.13(-1.71%)
Oct 17, 2024 7.615 7.650 7.590 7.607 45,111 +0.01(+0.09%)
Oct 16, 2024 7.660 7.700 7.595 7.600 64,538 -0.05(-0.65%)
Oct 15, 2024 7.740 7.740 7.580 7.650 62,384 -0.28(-3.52%)
Oct 14, 2024 8.070 8.070 7.920 7.929 8,050 -0.10(-1.20%)
Oct 11, 2024 7.975 8.040 7.950 8.025 51,411 +0.03(+0.31%)
Oct 10, 2024 7.960 8.010 7.926 8.000 62,166 +0.17(+2.17%)
Oct 09, 2024 7.820 7.830 7.810 7.830 150,663 -0.04(-0.51%)
Oct 08, 2024 8.000 8.020 7.864 7.870 438,980 -0.35(-4.26%)
Oct 07, 2024 8.025 8.300 8.025 8.220 230,685 +0.18(+2.24%)
Oct 04, 2024 8.000 8.100 7.980 8.040 206,940 +0.08(+1.01%)
Oct 03, 2024 7.890 7.973 7.800 7.960 554,677 +0.16(+2.05%)
Oct 02, 2024 7.830 7.850 7.703 7.800 113,143 +0.05(+0.65%)
Oct 01, 2024 7.580 7.750 7.559 7.750 340,397 +0.31(+4.17%)
Sep 30, 2024 7.390 7.500 7.380 7.440 101,865 +0.07(+0.95%)
Sep 27, 2024 7.370 7.420 7.330 7.370 125,078 +0.01(+0.14%)
Sep 26, 2024 7.508 7.550 7.356 7.360 635,128 -0.32(-4.12%)
Sep 25, 2024 7.790 7.810 7.630 7.676 219,890 -0.17(-2.22%)
Sep 24, 2024 7.850 7.867 7.802 7.850 155,740 +0.12(+1.55%)
Sep 23, 2024 7.760 7.870 7.690 7.730 22,612 +0.02(+0.26%)
Sep 20, 2024 7.693 7.730 7.610 7.710 146,929 -0.00(-0.06%)
Sep 19, 2024 7.690 7.715 7.630 7.715 348,939 +0.13(+1.78%)
Sep 18, 2024 7.530 7.659 7.530 7.580 57,466 -0.01(-0.13%)
Sep 17, 2024 7.453 7.600 7.453 7.590 167,411 +0.15(+2.02%)
Sep 16, 2024 7.415 7.446 7.332 7.440 165,499 +0.10(+1.34%)
Sep 13, 2024 7.310 7.430 7.293 7.341 71,567 +0.03(+0.43%)
Sep 12, 2024 7.100 7.330 7.100 7.310 143,281 +0.11(+1.53%)
Sep 11, 2024 7.090 7.204 7.010 7.200 209,474 +0.11(+1.55%)
Sep 10, 2024 7.090 7.110 6.930 7.090 352,157 -0.08(-1.12%)
Sep 09, 2024 7.170 7.229 7.170 7.170 246,438 +0.05(+0.70%)
Sep 06, 2024 7.303 7.303 7.098 7.120 273,944 -0.13(-1.79%)
Sep 05, 2024 7.360 7.390 7.250 7.250 60,813 -0.12(-1.61%)
Sep 04, 2024 7.310 7.470 7.310 7.369 455,796 +0.03(+0.40%)
Sep 03, 2024 7.590 7.590 7.310 7.340 248,259 -0.28(-3.65%)
Aug 30, 2024 7.640 7.650 7.480 7.618 47,072 -0.18(-2.33%)
Aug 29, 2024 7.010 7.850 7.010 7.800 104,602 +0.11(+1.43%)
Aug 28, 2024 7.695 7.760 7.680 7.690 141,073 -0.04(-0.52%)
Aug 27, 2024 7.747 7.790 7.720 7.730 201,510 -0.07(-0.87%)
Aug 26, 2024 7.821 7.830 7.730 7.798 41,801 +0.15(+1.97%)
Aug 23, 2024 7.565 7.680 7.550 7.647 72,815 +0.15(+1.96%)
Aug 22, 2024 7.410 7.560 7.410 7.500 105,815 +0.01(+0.15%)
Aug 21, 2024 7.518 7.535 7.460 7.489 26,989 +0.04(+0.52%)
Aug 20, 2024 7.510 7.520 7.420 7.450 93,583 -0.10(-1.30%)
Aug 19, 2024 7.650 7.700 7.525 7.548 176,253 -0.10(-1.29%)
Aug 16, 2024 7.567 7.660 7.567 7.647 52,372 +0.03(+0.35%)
Aug 15, 2024 7.670 7.720 7.620 7.620 271,607 +0.07(+0.95%)
Aug 14, 2024 7.530 7.600 7.530 7.548 175,062 +0.04(+0.51%)
Aug 13, 2024 7.488 7.510 7.470 7.510 130,778 +0.03(+0.40%)
Aug 12, 2024 7.391 7.510 7.391 7.480 346,160 +0.22(+3.09%)
Aug 09, 2024 7.210 7.284 7.170 7.256 28,793 +0.05(+0.64%)
Aug 08, 2024 7.220 7.260 7.205 7.210 146,245 +0.02(+0.28%)
Aug 07, 2024 6.900 7.330 6.900 7.190 52,210 +0.00(+0.00%)
Aug 06, 2024 7.130 7.205 7.000 7.190 110,200 +0.11(+1.55%)
Aug 05, 2024 7.050 7.120 6.950 7.080 16,073 -0.04(-0.56%)
Aug 02, 2024 7.340 7.340 7.082 7.120 493,867 -0.29(-3.91%)
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.