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

Whitecap Resources Inc (OP: SPGYF )

7.070 -0.030 (-0.42%)
Streaming Delayed Price Updated: 3:43 PM EDT, Jun 14, 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 (%)
Jun 14, 2024 7.079 7.118 7.060 7.070 226,781 -0.03(-0.42%)
Jun 13, 2024 7.280 7.280 7.100 7.100 166,845 -0.18(-2.45%)
Jun 12, 2024 7.489 7.497 7.270 7.279 192,204 -0.10(-1.38%)
Jun 11, 2024 7.480 7.640 7.340 7.380 84,463 -0.16(-2.17%)
Jun 10, 2024 7.350 7.544 7.350 7.544 33,847 +0.19(+2.64%)
Jun 07, 2024 7.430 7.460 7.350 7.350 77,139 -0.12(-1.66%)
Jun 06, 2024 7.420 7.474 7.400 7.474 115,263 +0.15(+2.10%)
Jun 05, 2024 7.269 7.330 7.228 7.320 811,950 +0.12(+1.61%)
Jun 04, 2024 7.190 7.400 7.120 7.204 64,449 -0.22(-3.02%)
Jun 03, 2024 7.800 7.800 7.380 7.428 509,782 -0.38(-4.89%)
May 31, 2024 7.723 7.820 7.723 7.810 65,995 +0.12(+1.56%)
May 30, 2024 7.758 7.800 7.610 7.690 59,416 -0.00(-0.04%)
May 29, 2024 7.730 7.770 7.670 7.693 172,823 -0.16(-2.00%)
May 28, 2024 7.680 7.860 7.580 7.850 118,422 +0.28(+3.70%)
May 24, 2024 7.550 7.605 7.500 7.570 141,390 +0.10(+1.34%)
May 23, 2024 7.639 7.685 7.470 7.470 218,738 -0.11(-1.45%)
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%)
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.