Whitecap Resources

WCP
🏛️ usa →
7.84
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 5.83 5.94 5.83 5.94 0.0M
2021-12-30 5.90 5.92 5.82 5.82 0.0M
2021-12-29 5.60 5.99 5.60 5.86 0.2M
2021-12-28 5.90 6.17 5.85 5.90 0.0M
2021-12-27 5.08 6.20 5.08 5.85 0.0M
2021-12-23 5.59 5.66 5.57 5.66 0.1M
2021-12-22 5.23 5.63 5.23 5.55 0.0M
2021-12-21 5.42 5.51 5.42 5.51 0.0M
2021-12-20 5.01 5.28 5.01 5.27 0.0M
2021-12-17 5.38 5.40 5.31 5.32 0.1M
2021-12-16 5.62 5.88 5.50 5.55 0.0M
2021-12-15 5.41 5.54 5.27 5.48 0.1M
2021-12-14 5.65 5.70 5.51 5.53 0.1M
2021-12-13 5.74 5.98 5.74 5.77 0.0M
2021-12-10 5.76 6.08 5.76 6.00 0.0M
2021-12-09 6.01 6.11 5.89 6.00 0.0M
2021-12-08 6.37 6.37 6.02 6.09 0.1M
2021-12-07 5.98 6.16 5.95 6.13 0.1M
2021-12-06 5.75 5.93 5.60 5.81 0.1M
2021-12-03 5.47 5.51 5.38 5.46 0.1M
2021-12-02 5.00 5.31 4.98 5.27 0.1M
2021-12-01 5.44 5.44 5.14 5.14 0.0M
2021-11-30 5.35 5.46 5.18 5.31 0.1M
2021-11-29 5.61 5.61 5.37 5.57 0.1M
2021-11-26 5.44 5.44 5.13 5.38 0.1M
2021-11-24 5.73 5.86 5.73 5.84 0.0M
2021-11-23 5.67 5.82 5.67 5.78 0.1M
2021-11-22 5.40 5.58 5.08 5.55 0.0M
2021-11-19 5.52 5.56 5.37 5.44 0.1M
2021-11-18 5.64 5.74 5.63 5.67 0.1M
2021-11-17 5.60 5.72 5.60 5.64 0.0M
2021-11-16 5.70 5.73 5.62 5.67 0.2M
2021-11-15 5.61 5.71 5.50 5.68 0.1M
2021-11-12 5.70 5.71 5.65 5.65 0.0M
2021-11-11 5.79 5.82 5.73 5.75 0.1M
2021-11-10 5.93 5.93 5.77 5.78 0.0M
2021-11-09 5.95 5.97 5.81 5.92 0.1M
2021-11-08 5.97 6.03 5.92 5.93 0.1M
2021-11-05 5.89 5.94 5.78 5.93 0.0M
2021-11-04 5.93 5.96 5.82 5.86 0.1M
2021-11-03 6.13 6.13 5.76 5.83 0.0M
2021-11-02 6.15 6.15 5.96 5.96 0.0M
2021-11-01 6.01 6.19 6.01 6.07 0.1M
2021-10-29 6.06 6.06 5.92 6.01 0.0M
2021-10-28 6.06 6.10 5.93 6.08 0.1M
2021-10-27 6.21 6.30 6.14 6.15 0.0M
2021-10-26 6.47 6.47 6.33 6.34 0.0M
2021-10-25 6.32 6.47 6.31 6.43 0.1M
2021-10-22 6.11 6.15 6.07 6.15 0.0M
2021-10-21 6.16 6.16 5.99 6.05 0.0M
2021-10-20 5.85 6.24 5.85 6.21 0.0M
2021-10-19 6.38 6.38 6.04 6.08 0.1M
2021-10-18 6.52 6.52 6.04 6.11 0.1M
2021-10-15 6.30 6.63 6.16 6.20 0.1M
2021-10-14 6.33 6.34 6.14 6.21 0.3M
2021-10-13 5.93 6.00 5.81 5.99 0.0M
2021-10-12 6.14 6.14 5.97 5.97 0.0M
2021-10-11 6.12 6.20 6.08 6.11 0.0M
2021-10-08 6.04 6.11 6.00 6.04 0.0M
2021-10-07 5.81 5.98 5.80 5.95 0.1M
2021-10-06 5.72 5.93 5.64 5.85 0.1M
2021-10-05 5.86 5.90 5.72 5.80 0.1M
2021-10-04 5.75 5.83 5.66 5.71 0.1M
2021-10-01 5.62 5.62 5.51 5.59 0.0M
2021-09-30 5.40 5.58 5.30 5.58 0.1M
2021-09-29 5.47 5.48 5.32 5.40 0.1M
2021-09-28 5.64 5.64 5.32 5.46 0.0M
2021-09-27 5.37 5.55 5.36 5.47 0.1M
2021-09-24 4.67 5.13 4.67 5.07 0.1M
2021-09-23 4.57 4.67 4.57 4.66 0.0M
2021-09-22 4.41 4.49 4.41 4.45 0.0M
2021-09-21 4.31 4.33 4.22 4.30 0.1M
2021-09-20 4.28 4.33 4.19 4.24 0.1M
2021-09-17 4.52 4.52 4.44 4.45 0.0M
2021-09-16 4.59 4.62 4.54 4.60 0.0M
2021-09-15 4.64 4.68 4.59 4.68 0.1M
2021-09-14 4.60 4.61 4.49 4.50 0.3M
2021-09-13 4.37 4.55 4.36 4.55 0.7M
2021-09-10 4.31 4.32 4.25 4.32 0.6M
2021-09-09 4.13 4.27 4.13 4.23 0.0M
2021-09-08 4.36 4.36 4.22 4.22 0.0M
2021-09-07 4.36 4.43 4.34 4.34 0.0M
2021-09-03 4.39 4.44 4.35 4.41 0.0M
2021-09-02 4.27 4.43 4.27 4.39 0.0M
2021-09-01 4.27 4.28 4.23 4.23 0.1M
2021-08-31 4.20 4.29 4.20 4.29 0.1M
2021-08-30 4.31 4.32 4.28 4.29 0.0M
2021-08-27 4.29 4.33 4.29 4.30 0.0M
2021-08-26 4.15 4.17 4.13 4.13 0.0M
2021-08-25 4.15 4.18 4.14 4.18 0.0M
2021-08-24 4.15 4.16 4.10 4.15 0.1M
2021-08-23 4.00 4.07 3.95 4.07 0.0M
2021-08-20 3.64 3.83 3.64 3.83 0.1M
2021-08-19 3.76 3.82 3.68 3.77 0.1M
2021-08-18 4.00 4.03 3.95 3.95 0.1M
2021-08-17 4.22 4.22 4.00 4.02 0.1M
2021-08-16 4.14 4.15 4.03 4.08 0.0M
2021-08-13 4.35 4.35 4.22 4.23 0.0M
2021-08-12 4.41 4.41 4.30 4.35 0.0M
2021-08-11 4.34 4.42 4.34 4.41 0.0M
2021-08-10 4.25 4.39 4.25 4.39 0.0M
2021-08-09 4.18 4.21 4.09 4.17 0.0M
2021-08-06 4.34 4.34 4.26 4.30 0.0M
2021-08-05 4.33 4.34 4.31 4.31 0.1M
2021-08-04 4.37 4.39 4.25 4.29 0.0M
2021-08-03 4.42 4.58 4.38 4.52 0.0M
2021-08-02 4.50 4.50 4.40 4.40 0.0M
2021-07-30 4.55 4.58 4.47 4.55 0.0M
2021-07-29 4.61 4.61 4.50 4.60 0.0M
2021-07-28 4.44 4.56 4.42 4.51 0.0M
2021-07-27 4.55 4.55 4.40 4.43 0.0M
2021-07-26 4.46 4.56 4.46 4.56 0.0M
2021-07-23 4.47 4.47 4.35 4.46 0.0M
2021-07-22 4.39 4.46 4.36 4.45 0.0M
2021-07-21 4.61 4.61 4.35 4.41 0.0M
2021-07-20 4.21 4.31 4.15 4.25 0.0M
2021-07-19 4.14 4.24 4.09 4.17 0.1M
2021-07-16 4.65 4.67 4.44 4.46 0.2M
2021-07-15 4.61 4.74 4.60 4.61 0.0M
2021-07-14 4.94 4.95 4.74 4.74 0.1M
2021-07-13 4.90 4.91 4.83 4.91 0.0M
2021-07-12 4.91 4.95 4.87 4.91 0.0M
2021-07-09 5.00 5.02 4.94 5.00 0.0M
2021-07-08 4.82 4.93 4.71 4.91 0.1M
2021-07-07 5.17 5.19 4.85 4.89 0.1M
2021-07-06 5.21 5.21 5.07 5.15 0.0M
2021-07-02 4.99 5.13 4.98 5.11 0.0M
2021-07-01 5.23 5.23 5.01 5.15 0.0M
2021-06-30 5.03 5.06 4.99 4.99 0.0M
2021-06-29 5.06 5.09 4.96 4.99 0.0M
2021-06-28 5.17 5.17 5.01 5.03 0.0M
2021-06-25 5.15 5.19 5.07 5.19 0.0M
2021-06-24 5.20 5.20 5.10 5.12 0.0M
2021-06-23 5.18 5.27 5.18 5.20 0.0M
2021-06-22 5.10 5.11 5.04 5.09 0.0M
2021-06-21 4.92 5.18 4.90 5.17 0.1M
2021-06-18 4.92 4.97 4.85 4.89 0.1M
2021-06-17 5.17 5.17 4.93 4.99 0.1M
2021-06-16 5.32 5.34 5.19 5.22 0.1M
2021-06-15 5.29 5.35 5.25 5.33 0.1M
2021-06-14 5.33 5.39 5.22 5.23 0.0M
2021-06-11 5.26 5.30 5.19 5.28 0.0M
2021-06-10 5.25 5.29 5.19 5.23 0.0M
2021-06-09 5.15 5.26 5.15 5.20 0.0M
2021-06-08 5.09 5.12 5.05 5.09 0.0M
2021-06-07 5.25 5.25 5.10 5.16 0.0M
2021-06-04 5.20 5.25 5.16 5.20 0.1M
2021-06-03 5.18 5.20 5.08 5.12 0.0M
2021-06-02 5.30 5.33 5.17 5.21 0.1M
2021-06-01 5.06 5.32 5.00 5.18 0.1M
2021-05-28 4.62 4.77 4.56 4.76 0.1M
2021-05-27 4.60 4.63 4.58 4.63 0.1M
2021-05-26 4.49 4.53 4.46 4.52 0.1M
2021-05-25 4.68 4.68 4.50 4.52 0.0M
2021-05-24 4.64 4.73 4.61 4.68 0.0M
2021-05-21 4.70 4.71 4.61 4.63 0.0M
2021-05-20 4.73 4.73 4.62 4.66 0.0M
2021-05-19 4.75 4.79 4.70 4.73 0.0M
2021-05-18 4.95 4.98 4.81 4.86 0.2M
2021-05-17 4.66 4.92 4.65 4.92 0.1M
2021-05-14 4.53 4.70 4.53 4.62 0.1M
2021-05-13 4.47 4.58 4.37 4.48 0.1M
2021-05-12 4.53 4.62 4.52 4.58 0.1M
2021-05-11 4.40 4.47 4.34 4.47 0.1M
2021-05-10 4.63 4.71 4.46 4.46 0.0M
2021-05-07 4.54 4.58 4.48 4.56 0.1M
2021-05-06 4.62 4.62 4.46 4.55 0.0M
2021-05-05 4.57 4.70 4.55 4.58 0.1M
2021-05-04 4.44 4.52 4.35 4.52 0.2M
2021-05-03 4.40 4.47 4.40 4.45 0.0M
2021-04-30 4.47 4.47 4.31 4.39 0.1M
2021-04-29 4.51 4.60 4.50 4.51 0.1M
2021-04-28 4.36 4.47 4.34 4.43 0.1M
2021-04-27 4.25 4.33 4.25 4.28 0.0M
2021-04-26 4.26 4.28 4.23 4.25 0.0M
2021-04-23 4.23 4.32 4.23 4.28 0.0M
2021-04-22 4.24 4.29 4.22 4.25 0.1M
2021-04-21 4.16 4.33 4.11 4.28 0.0M
2021-04-20 4.55 4.55 4.20 4.22 0.0M
2021-04-19 4.64 4.67 4.53 4.53 0.0M
2021-04-16 4.64 4.67 4.59 4.63 0.0M
2021-04-15 4.75 4.76 4.62 4.66 0.0M
2021-04-14 4.34 4.78 4.34 4.71 0.1M
2021-04-13 4.40 4.41 4.30 4.30 0.0M
2021-04-12 4.50 4.51 4.38 4.38 0.1M
2021-04-09 4.37 4.57 4.37 4.50 0.1M
2021-04-08 4.20 4.54 4.20 4.52 0.3M
2021-04-07 4.56 4.56 4.46 4.51 0.0M
2021-04-06 4.54 4.73 4.50 4.53 0.0M
2021-04-05 4.55 4.55 4.34 4.46 0.1M
2021-04-01 4.46 4.60 4.42 4.58 0.1M
2021-03-31 4.30 4.43 4.27 4.41 0.0M
2021-03-30 4.31 4.33 4.27 4.28 0.0M
2021-03-29 4.52 4.52 4.28 4.35 0.1M
2021-03-26 4.30 4.34 4.27 4.30 0.0M
2021-03-25 4.12 4.24 4.06 4.24 0.0M
2021-03-24 4.19 4.30 4.19 4.23 0.0M
2021-03-23 4.18 4.22 4.06 4.07 0.1M
2021-03-22 4.37 4.37 4.27 4.32 0.0M
2021-03-19 4.35 4.45 4.29 4.37 0.0M
2021-03-18 4.60 4.64 4.34 4.35 0.1M
2021-03-17 4.55 4.65 4.49 4.63 0.1M
2021-03-16 4.46 4.69 4.46 4.61 0.0M
2021-03-15 4.89 4.90 4.69 4.69 0.1M
2021-03-12 5.05 5.05 4.90 4.90 0.0M
2021-03-11 5.16 5.16 5.00 5.06 0.1M
2021-03-10 5.09 5.21 5.09 5.16 0.1M
2021-03-09 5.14 5.20 5.05 5.10 0.0M
2021-03-08 5.40 5.40 5.11 5.15 0.1M
2021-03-05 5.13 5.35 5.12 5.35 0.1M
2021-03-04 4.84 5.09 4.73 5.03 0.1M
2021-03-03 4.80 4.91 4.74 4.84 0.1M
2021-03-02 4.55 4.76 4.54 4.76 0.1M
2021-03-01 4.54 4.68 4.53 4.53 0.1M
2021-02-26 4.60 4.60 4.30 4.46 0.1M
2021-02-25 4.79 4.91 4.67 4.67 0.1M
2021-02-24 4.50 4.76 4.45 4.73 0.3M
2021-02-23 4.34 4.46 4.19 4.46 0.3M
2021-02-22 4.14 4.41 4.13 4.34 0.1M
2021-02-19 4.05 4.15 4.05 4.14 0.0M
2021-02-18 4.15 4.15 4.03 4.07 0.0M
2021-02-17 4.12 4.15 4.03 4.13 0.0M
2021-02-16 4.11 4.24 4.07 4.11 0.2M
2021-02-12 3.98 4.09 3.93 4.04 0.1M
2021-02-11 4.08 4.15 3.98 4.01 0.1M
2021-02-10 4.10 4.15 4.08 4.12 0.1M
2021-02-09 4.33 4.33 4.06 4.13 0.1M
2021-02-08 4.15 4.31 4.14 4.28 0.1M
2021-02-05 4.10 4.18 4.06 4.09 0.1M
2021-02-04 4.00 4.06 3.86 4.06 0.1M
2021-02-03 3.80 3.99 3.77 3.96 0.1M
2021-02-02 3.88 3.90 3.72 3.77 0.1M
2021-02-01 3.62 3.79 3.58 3.75 0.1M
2021-01-29 3.61 3.71 3.50 3.60 0.2M
2021-01-28 3.76 3.76 3.56 3.59 0.1M
2021-01-27 3.70 3.82 3.61 3.69 0.1M
2021-01-26 3.93 3.94 3.71 3.73 0.1M
2021-01-25 3.85 3.93 3.78 3.92 0.1M
2021-01-22 3.89 3.94 3.80 3.86 0.1M
2021-01-21 4.14 4.17 3.98 3.99 0.1M
2021-01-20 3.91 4.23 3.91 4.20 0.0M
2021-01-19 3.96 4.11 3.96 4.05 0.0M
2021-01-15 4.05 4.10 3.97 4.04 0.2M
2021-01-14 4.03 4.20 4.03 4.15 0.1M
2021-01-13 4.06 4.07 3.94 4.04 0.1M
2021-01-12 3.94 4.07 3.92 4.06 0.1M
2021-01-11 3.89 3.91 3.83 3.84 0.1M
2021-01-08 4.14 4.16 3.93 3.98 0.1M
2021-01-07 4.17 4.20 4.01 4.10 0.0M
2021-01-06 4.15 4.25 4.10 4.13 0.1M
2021-01-05 3.84 4.15 3.79 4.13 0.1M
2021-01-04 3.85 3.89 3.72 3.75 0.1M