OTC:WCPRF | Historical Stock Price | WHITECAP RESOURCES INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2008-01-02 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.63$1.33$2.83$6.02$12.79$27.172008-01-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$3.83$5.6965,900
2020-12-30$3.87$5.7571,000
2020-12-29$3.72$5.5178,900
2020-12-28$3.78$5.6022,000
2020-12-24$3.78$5.6036,700
2020-12-23$3.81$5.6427,200
2020-12-22$3.57$5.2977,200
2020-12-21$3.67$5.43163,600
2020-12-18$3.80$5.6393,300
2020-12-17$3.85$5.7077,000
2020-12-16$3.85$5.70274,300
2020-12-15$3.96$5.8699,100
2020-12-14$3.92$5.80176,100
2020-12-11$4.01$5.94283,300
2020-12-10$3.78$5.6083,100
2020-12-09$3.54$5.24144,500
2020-12-08$3.41$5.0541,800
2020-12-07$3.36$4.9794,300
2020-12-04$3.31$4.90100,000
2020-12-03$3.09$4.5733,700
2020-12-02$3.09$4.5731,800
2020-12-01$3.01$4.4616,700
2020-11-30$3.02$4.4762,600
2020-11-27$3.12$4.6216,200
2020-11-25$3.08$4.5477,500
2020-11-24$3.06$4.51269,200
2020-11-23$2.81$4.15127,500
2020-11-20$2.62$3.8641,500
2020-11-19$2.57$3.7924,600
2020-11-18$2.56$3.7873,200
2020-11-17$2.47$3.6432,200
2020-11-16$2.44$3.6080,400
2020-11-13$2.26$3.3338,000
2020-11-12$2.14$3.1654,400
2020-11-11$2.28$3.3643,300
2020-11-10$2.25$3.3272,700
2020-11-09$2.17$3.2084,500
2020-11-06$1.92$2.8312,100
2020-11-05$1.94$2.8624,300
2020-11-04$1.96$2.8919,100
2020-11-03$1.96$2.8959,900
2020-11-02$1.93$2.8531,000
2020-10-30$1.80$2.6615,800
2020-10-29$1.82$2.6857,000
2020-10-28$1.77$2.5984,000
2020-10-27$1.91$2.8028,200
2020-10-26$1.91$2.8014,800
2020-10-23$2.03$2.9860,500
2020-10-22$2.05$3.0137,900
2020-10-21$1.98$2.9036,900
2020-10-20$1.99$2.925,300
2020-10-19$1.91$2.80165,400
2020-10-16$1.94$2.8460,100
2020-10-15$1.94$2.8429,000
2020-10-14$1.92$2.8161,500
2020-10-13$1.92$2.816,100
2020-10-12$1.95$2.866,000
2020-10-09$1.96$2.8719,900
2020-10-08$1.99$2.9269,900
2020-10-07$1.85$2.716,100
2020-10-06$1.82$2.6712,600
2020-10-05$1.81$2.6515,000
2020-10-02$1.75$2.5776,500
2020-10-01$1.76$2.5858,900
2020-09-30$1.82$2.6718,400
2020-09-29$1.79$2.6261,600
2020-09-28$1.90$2.7712,800
2020-09-25$1.81$2.6434,200
2020-09-24$1.84$2.6824,700
2020-09-23$1.82$2.6523,600
2020-09-22$1.90$2.7710,300
2020-09-21$1.89$2.7586,900
2020-09-18$2.04$2.97167,600
2020-09-17$2.02$2.9446,400
2020-09-16$2.05$2.99139,700
2020-09-15$1.93$2.8146,200
2020-09-14$1.86$2.7170,000
2020-09-11$1.83$2.6710,200
2020-09-10$1.81$2.64127,600
2020-09-09$1.87$2.7322,400
2020-09-08$1.80$2.62205,400
2020-09-04$1.97$2.8772,000
2020-09-03$1.96$2.8640,300
2020-09-02$2.01$2.9395,700
2020-09-01$2.09$3.0545,000
2020-08-31$1.97$2.8781,800
2020-08-28$1.94$2.8312,500
2020-08-27$1.90$2.75115,600
2020-08-26$1.91$2.7761,600
2020-08-25$2.00$2.906,000
2020-08-24$1.95$2.8362,700
2020-08-21$1.90$2.75210,800
2020-08-20$2.03$2.9422,000
2020-08-19$2.13$3.0919,200
2020-08-18$2.11$3.0664,900
2020-08-17$2.15$3.12146,900
2020-08-14$2.11$3.0616,000
2020-08-13$2.08$3.0135,000
2020-08-12$2.14$3.1023,100
2020-08-11$2.00$2.90161,800
2020-08-10$2.03$2.9471,100
2020-08-07$1.93$2.80231,800
2020-08-06$1.86$2.7020,300
2020-08-05$1.78$2.5853,200
2020-08-04$1.72$2.4932,000
2020-08-03$1.72$2.4969,400
2020-07-31$1.66$2.4128,200
2020-07-30$1.65$2.39126,300
2020-07-29$1.71$2.465,800
2020-07-28$1.70$2.4526,400
2020-07-27$1.77$2.5530,300
2020-07-24$1.74$2.514,900
2020-07-23$1.74$2.5118,500
2020-07-22$1.78$2.5612,300
2020-07-21$1.80$2.5917,300
2020-07-20$1.63$2.359,000
2020-07-17$1.65$2.3826,200
2020-07-16$1.72$2.4855,700
2020-07-15$1.75$2.5213,500
2020-07-14$1.68$2.4287,500
2020-07-13$1.57$2.2661,100
2020-07-10$1.64$2.3629,200
2020-07-09$1.55$2.2345,500
2020-07-08$1.61$2.3210,400
2020-07-07$1.64$2.3650,500
2020-07-06$1.65$2.3835,900
2020-07-02$1.70$2.4510,500
2020-07-01$1.62$2.3314,700
2020-06-30$1.65$2.3816,000
2020-06-29$1.63$2.3527,800
2020-06-26$1.58$2.2620,600
2020-06-25$1.67$2.3936,100
2020-06-24$1.69$2.4276,300
2020-06-23$1.78$2.5543,000
2020-06-22$1.68$2.4034,100
2020-06-19$1.69$2.4269,800
2020-06-18$1.65$2.365,600
2020-06-17$1.65$2.367,600
2020-06-16$1.76$2.5239,700
2020-06-15$1.66$2.3730,400
2020-06-12$1.69$2.42140,900
2020-06-11$1.65$2.36278,500
2020-06-10$1.98$2.8365,400
2020-06-09$2.05$2.9336,500
2020-06-08$2.14$3.06281,500
2020-06-05$1.99$2.85212,000
2020-06-04$1.73$2.4755,300
2020-06-03$1.71$2.4595,700
2020-06-02$1.64$2.3550,900
2020-06-01$1.54$2.2099,800
2020-05-29$1.49$2.13139,700
2020-05-28$1.51$2.1658,700
2020-05-27$1.60$2.2780,200
2020-05-26$1.60$2.2784,700
2020-05-22$1.53$2.1840,100
2020-05-21$1.56$2.22115,800
2020-05-20$1.57$2.23190,900
2020-05-19$1.34$1.9180,700
2020-05-18$1.34$1.91187,000
2020-05-15$1.20$1.7198,000
2020-05-14$1.15$1.63129,900
2020-05-13$1.12$1.59177,700
2020-05-12$1.23$1.7519,000
2020-05-11$1.21$1.7248,900
2020-05-08$1.27$1.8168,100
2020-05-07$1.25$1.7812,600
2020-05-06$1.22$1.7357,900
2020-05-05$1.29$1.8376,700
2020-05-04$1.28$1.8239,200
2020-05-01$1.26$1.7935,900
2020-04-30$1.32$1.88162,300
2020-04-29$1.13$1.6199,200
2020-04-28$1.00$1.41108,500
2020-04-27$0.95$1.34101,300
2020-04-24$0.95$1.3474,000
2020-04-23$1.01$1.42118,000
2020-04-22$0.96$1.3574,100
2020-04-21$0.93$1.31116,500
2020-04-20$0.93$1.31192,700
2020-04-17$0.97$1.37273,700
2020-04-16$0.87$1.22209,600
2020-04-15$0.96$1.3572,600
2020-04-14$1.07$1.51180,600
2020-04-13$1.07$1.5177,900
2020-04-09$1.08$1.52159,400
2020-04-08$1.10$1.5543,400
2020-04-07$1.01$1.4262,000
2020-04-06$1.02$1.4438,300
2020-04-03$1.04$1.4699,400
2020-04-02$0.99$1.39287,800
2020-04-01$0.81$1.14114,200
2020-03-31$0.83$1.1775,400
2020-03-30$0.68$0.9649,400
2020-03-27$0.68$0.93363,100
2020-03-26$0.79$1.08613,600
2020-03-25$0.83$1.1391,900
2020-03-24$0.73$1.00142,900
2020-03-23$0.60$0.8288,800
2020-03-20$0.60$0.82353,200
2020-03-19$0.61$0.83220,100
2020-03-18$0.55$0.75333,800
2020-03-17$0.66$0.90212,300
2020-03-16$0.74$1.01245,500
2020-03-13$0.94$1.28492,000
2020-03-12$0.99$1.3580,400
2020-03-11$1.26$1.7244,500
2020-03-10$1.55$2.12102,900
2020-03-09$1.54$2.10434,600
2020-03-06$2.62$3.5874,800
2020-03-05$2.84$3.8820,700
2020-03-04$2.95$4.0320,400
2020-03-03$2.93$4.0029,800
2020-03-02$2.99$4.0825,700
2020-02-28$2.92$3.9933,000
2020-02-27$2.95$4.03114,000
2020-02-26$3.14$4.2640,000
2020-02-25$3.18$4.3230,000
2020-02-24$3.38$4.59107,900
2020-02-21$3.61$4.9022,800
2020-02-20$3.66$4.975,000
2020-02-19$3.65$4.9524,000
2020-02-18$3.48$4.7232,900
2020-02-14$3.50$4.7530,300
2020-02-13$3.58$4.869,600
2020-02-12$3.59$4.8715,200
2020-02-11$3.51$4.7616,300
2020-02-10$3.48$4.7238,700
2020-02-07$3.56$4.8364,300
2020-02-06$3.60$4.8856,200
2020-02-05$3.68$4.9978,300
2020-02-04$3.52$4.7850,900
2020-02-03$3.57$4.8422,300
2020-01-31$3.63$4.9367,100
2020-01-30$3.69$5.01101,600
2020-01-29$3.72$5.025,700
2020-01-28$3.68$4.9617,500
2020-01-27$3.61$4.8755,100
2020-01-24$3.77$5.0987,000
2020-01-23$3.88$5.2359,900
2020-01-22$3.94$5.3148,400
2020-01-21$4.01$5.4154,600
2020-01-17$4.09$5.5217,900
2020-01-16$4.03$5.4423,700
2020-01-15$4.02$5.4243,300
2020-01-14$4.05$5.4633,800
2020-01-13$4.09$5.5266,500
2020-01-10$4.14$5.5824,900
2020-01-09$4.25$5.73108,800
2020-01-08$4.17$5.62112,100
2020-01-07$4.34$5.8529,200
2020-01-06$4.34$5.8596,200
2020-01-03$4.27$5.76118,400
2020-01-02$4.21$5.6855,400