Whitecap Resources Inc (OP: SPGYF )

7.580 +0.133 (+1.79%)
Streaming Delayed Price Updated: 3:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 7.000 7.117 6.990 7.090 74,420 +0.13(+1.91%)
Feb 29, 2024 6.970 6.998 6.900 6.957 54,224 +0.05(+0.69%)
Feb 28, 2024 6.960 7.000 6.885 6.910 115,927 -0.08(-1.14%)
Feb 27, 2024 7.020 7.035 6.970 6.990 34,316 +0.03(+0.43%)
Feb 26, 2024 6.910 6.970 6.881 6.960 129,670 -0.01(-0.14%)
Feb 23, 2024 7.000 7.000 6.890 6.970 187,377 -0.15(-2.11%)
Feb 22, 2024 6.797 7.120 6.797 7.120 510,079 +0.29(+4.25%)
Feb 21, 2024 6.700 6.849 6.700 6.830 81,917 +0.21(+3.17%)
Feb 20, 2024 6.560 6.683 6.532 6.620 84,612 +0.08(+1.22%)
Feb 16, 2024 6.510 6.547 6.480 6.540 550,614 +0.02(+0.31%)
Feb 15, 2024 6.289 6.530 6.289 6.520 70,811 +0.31(+5.08%)
Feb 14, 2024 6.390 6.390 6.200 6.205 915,574 -0.12(-1.97%)
Feb 13, 2024 6.369 6.420 6.290 6.330 16,198 -0.12(-1.86%)
Feb 12, 2024 6.230 6.450 6.230 6.450 23,410 +0.17(+2.79%)
Feb 09, 2024 6.274 6.300 6.260 6.275 28,657 +0.01(+0.13%)
Feb 08, 2024 6.160 6.269 6.160 6.267 45,251 +0.13(+2.07%)
Feb 07, 2024 6.193 6.200 6.120 6.140 52,551 -0.04(-0.58%)
Feb 06, 2024 6.162 6.210 6.162 6.176 53,724 +0.05(+0.79%)
Feb 05, 2024 6.150 6.200 6.020 6.128 127,758 -0.04(-0.71%)
Feb 02, 2024 6.297 6.297 6.165 6.171 73,403 -0.19(-3.02%)
Feb 01, 2024 6.500 6.550 6.346 6.364 74,215 -0.11(-1.70%)
Jan 31, 2024 6.530 6.540 6.474 6.474 28,525 -0.11(-1.73%)
Jan 30, 2024 6.500 6.590 6.476 6.588 48,821 +0.02(+0.28%)
Jan 29, 2024 6.600 6.670 6.530 6.570 82,061 -0.10(-1.50%)
Jan 26, 2024 6.659 6.670 6.530 6.670 61,893 +0.03(+0.45%)
Jan 25, 2024 6.530 6.640 6.480 6.640 75,445 +0.18(+2.79%)
Jan 24, 2024 6.430 6.460 6.390 6.460 38,798 +0.10(+1.56%)
Jan 23, 2024 6.320 6.420 6.300 6.361 39,795 +0.02(+0.27%)
Jan 22, 2024 6.320 6.370 6.270 6.344 49,298 +0.03(+0.54%)
Jan 19, 2024 6.060 6.320 6.060 6.310 190,029 +0.04(+0.64%)
Jan 18, 2024 6.320 6.330 6.240 6.270 67,250 -0.05(-0.74%)
Jan 17, 2024 6.480 6.480 6.235 6.317 123,659 -0.13(-1.99%)
Jan 16, 2024 6.569 6.620 6.445 6.445 85,009 -0.15(-2.35%)
Jan 12, 2024 6.688 6.700 6.570 6.600 71,431 +0.00(+0.00%)
Jan 11, 2024 6.560 6.610 6.520 6.600 41,399 +0.02(+0.37%)
Jan 10, 2024 6.580 6.647 6.560 6.576 52,092 -0.00(-0.06%)
Jan 09, 2024 6.680 6.695 6.540 6.580 39,926 -0.13(-1.94%)
Jan 08, 2024 6.550 6.710 6.500 6.710 149,208 +0.05(+0.75%)
Jan 05, 2024 6.670 6.730 6.645 6.660 25,842 -0.01(-0.19%)
Jan 04, 2024 6.750 6.855 6.630 6.673 120,524 -0.09(-1.27%)
Jan 03, 2024 6.720 6.760 6.667 6.758 132,196 +0.04(+0.57%)
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.