Find a quote
WHITECAP RESOURCES INC
10.68 Down -0.11 (-1.08 %)
Delayed : 2025/07/25 12:14:56
- Previous close $10.79
- Opening $10.84
- Today High $10.86
- Today Low $10.61
- Price Bid $10.67
- Price Ask $10.67
- 52 Weeks High $11.31
- 52 Weeks Low $6.87
- Size Bid 329
- Size Ask 189
- Volume 3,773,728
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 12:15 PM | $10.68 | Up $0.00 | $10.68 | $10.68 | 600 |
| 12:14 PM | $10.68 | Up $0.00 | $10.68 | $10.67 | 24,900 |
| 12:13 PM | $10.68 | Up $0.00 | $10.68 | $10.68 | 300 |
| 12:12 PM | $10.68 | Up $0.00 | $10.68 | $10.68 | 2,100 |
| 12:11 PM | $10.68 | Up $0.00 | $10.68 | $10.68 | 1,100 |
| 12:10 PM | $10.68 | Up $0.00 | $10.68 | $10.67 | 13,600 |
| 12:09 PM | $10.68 | Up $0.01 | $10.68 | $10.68 | 10,100 |
| 12:08 PM | $10.67 | Down $ -0.01 | $10.68 | $10.67 | 1,900 |
| 12:07 PM | $10.68 | Up $0.00 | $10.68 | $10.68 | 1,300 |
| 12:06 PM | $10.68 | Up $0.01 | $10.68 | $10.67 | 1,700 |
| 12:05 PM | $10.67 | Down $ -0.01 | $10.68 | $10.67 | 1,000 |
| 12:03 PM | $10.68 | Up $0.00 | $10.68 | $10.68 | 300 |
| 12:03 PM | $10.68 | Up $0.00 | $10.68 | $10.68 | 0 |
| 12:02 PM | $10.68 | Up $0.00 | $10.68 | $10.68 | 3,400 |
| 12:01 PM | $10.68 | Up $0.01 | $10.68 | $10.68 | 3,100 |
| 12:00 PM | $10.67 | Down $ -0.01 | $10.68 | $10.67 | 21,700 |
| 11:59 AM | $10.68 | Up $0.01 | $10.68 | $10.68 | 17,000 |
| 11:58 AM | $10.67 | Down $ -0.01 | $10.68 | $10.67 | 600 |
| 11:57 AM | $10.68 | Down $0.00 | $10.68 | $10.68 | 14,800 |
| 11:56 AM | $10.68 | Up $0.00 | $10.68 | $10.68 | 1,200 |
| 11:55 AM | $10.68 | Down $ -0.01 | $10.69 | $10.68 | 1,700 |
| 11:54 AM | $10.69 | Up $0.01 | $10.69 | $10.69 | 500 |
| 11:53 AM | $10.68 | Up $0.00 | $10.69 | $10.68 | 1,500 |
| 11:52 AM | $10.68 | Up $0.00 | $10.69 | $10.68 | 1,100 |
| 11:51 AM | $10.68 | Up $0.00 | $10.68 | $10.67 | 9,000 |
| 11:50 AM | $10.68 | Up $0.00 | $10.68 | $10.68 | 3,900 |
| 11:49 AM | $10.68 | Down $ -0.01 | $10.69 | $10.68 | 11,800 |
| 11:48 AM | $10.69 | Down $0.00 | $10.69 | $10.69 | 3,900 |
| 11:47 AM | $10.69 | Up $0.00 | $10.69 | $10.69 | 9,500 |
| 11:46 AM | $10.69 | Down $0.00 | $10.69 | $10.69 | 8,700 |
| 11:45 AM | $10.69 | Up $0.00 | $10.69 | $10.68 | 5,000 |
| 11:44 AM | $10.69 | Up $0.00 | $10.70 | $10.69 | 9,000 |
| 11:43 AM | $10.69 | Up $0.00 | $10.69 | $10.69 | 6,200 |
| 11:42 AM | $10.69 | Up $0.00 | $10.69 | $10.69 | 6,900 |
| 11:41 AM | $10.69 | Down $ -0.01 | $10.69 | $10.69 | 13,800 |
| 11:40 AM | $10.70 | Up $0.01 | $10.70 | $10.69 | 11,300 |
| 11:39 AM | $10.69 | Up $0.00 | $10.70 | $10.68 | 52,000 |
| 11:38 AM | $10.69 | Up $0.00 | $10.69 | $10.67 | 16,700 |
| 11:37 AM | $10.69 | Up $0.00 | $10.70 | $10.69 | 4,900 |
| 11:36 AM | $10.69 | Up $0.00 | $10.70 | $10.69 | 12,300 |
| 11:35 AM | $10.69 | Up $0.00 | $10.69 | $10.69 | 2,200 |
| 11:34 AM | $10.69 | Down $0.00 | $10.69 | $10.68 | 1,100 |
| 11:33 AM | $10.69 | Up $0.00 | $10.70 | $10.69 | 16,100 |
| 11:32 AM | $10.69 | Up $0.00 | $10.69 | $10.68 | 4,600 |
| 11:31 AM | $10.69 | Up $0.01 | $10.69 | $10.68 | 3,300 |
| 11:30 AM | $10.68 | Down $ -0.01 | $10.69 | $10.68 | 3,100 |
| 11:29 AM | $10.69 | Up $0.00 | $10.70 | $10.69 | 500 |
| 11:28 AM | $10.69 | Up $0.00 | $10.70 | $10.69 | 1,700 |
| 11:27 AM | $10.69 | Up $0.00 | $10.69 | $10.69 | 1,000 |
| 11:26 AM | $10.69 | Up $0.01 | $10.69 | $10.69 | 2,800 |
| 11:25 AM | $10.68 | Up $0.00 | $10.68 | $10.68 | 4,000 |
| 11:24 AM | $10.68 | Down $ -0.01 | $10.69 | $10.68 | 10,200 |
| 11:23 AM | $10.69 | Up $0.01 | $10.69 | $10.68 | 7,900 |
| 11:22 AM | $10.68 | Down $0.00 | $10.68 | $10.68 | 2,500 |
| 11:21 AM | $10.68 | Up $0.01 | $10.68 | $10.67 | 500 |
| 11:20 AM | $10.67 | Up $0.00 | $10.67 | $10.67 | 3,500 |
| 11:19 AM | $10.67 | Up $0.00 | $10.68 | $10.67 | 20,000 |
| 11:18 AM | $10.67 | Down $ -0.01 | $10.67 | $10.67 | 15,300 |
| 11:17 AM | $10.68 | Down $ -0.02 | $10.70 | $10.68 | 12,300 |
| 11:16 AM | $10.70 | Up $0.01 | $10.70 | $10.69 | 3,200 |
| 11:15 AM | $10.69 | Up $0.01 | $10.69 | $10.68 | 15,100 |
| 11:14 AM | $10.68 | Up $0.02 | $10.69 | $10.67 | 12,000 |
| 11:13 AM | $10.67 | Up $0.00 | $10.67 | $10.67 | 200 |
| 11:12 AM | $10.66 | Up $0.01 | $10.67 | $10.66 | 16,200 |
| 11:11 AM | $10.66 | Up $0.00 | $10.66 | $10.65 | 4,000 |
| 11:10 AM | $10.65 | Down $ -0.03 | $10.68 | $10.65 | 96,800 |
| 11:09 AM | $10.68 | Down $0.00 | $10.68 | $10.67 | 9,000 |
| 11:08 AM | $10.68 | Up $0.00 | $10.68 | $10.68 | 300 |
| 11:07 AM | $10.68 | Up $0.00 | $10.68 | $10.68 | 4,500 |
| 11:06 AM | $10.68 | Up $0.00 | $10.68 | $10.68 | 1,600 |
| 11:05 AM | $10.68 | Down $0.00 | $10.69 | $10.68 | 20,400 |
| 11:04 AM | $10.68 | Down $ -0.01 | $10.68 | $10.68 | 18,400 |
| 11:03 AM | $10.69 | Up $0.01 | $10.69 | $10.69 | 8,800 |
| 11:02 AM | $10.68 | Up $0.00 | $10.69 | $10.68 | 10,700 |
| 11:01 AM | $10.68 | Up $0.01 | $10.68 | $10.66 | 7,900 |
| 11:00 AM | $10.67 | Up $0.00 | $10.67 | $10.66 | 1,800 |
| 10:59 AM | $10.67 | Up $0.01 | $10.67 | $10.66 | 6,800 |
| 10:58 AM | $10.67 | Up $0.00 | $10.67 | $10.66 | 2,500 |
| 10:57 AM | $10.66 | Up $0.01 | $10.66 | $10.66 | 20,700 |
| 10:56 AM | $10.66 | Down $ -0.01 | $10.66 | $10.66 | 3,000 |
| 10:55 AM | $10.66 | Up $0.00 | $10.66 | $10.65 | 5,600 |
| 10:54 AM | $10.66 | Up $0.00 | $10.66 | $10.66 | 4,800 |
| 10:53 AM | $10.66 | Down $0.00 | $10.67 | $10.66 | 11,100 |
| 10:52 AM | $10.67 | Up $0.01 | $10.67 | $10.66 | 13,900 |
| 10:51 AM | $10.65 | Down $ -0.01 | $10.66 | $10.65 | 4,800 |
| 10:50 AM | $10.66 | Up $0.00 | $10.67 | $10.65 | 18,400 |
| 10:49 AM | $10.66 | Up $0.01 | $10.66 | $10.66 | 2,300 |
| 10:48 AM | $10.66 | Down $ -0.02 | $10.67 | $10.66 | 20,300 |
| 10:47 AM | $10.67 | Up $0.01 | $10.67 | $10.66 | 9,800 |
| 10:46 AM | $10.66 | Up $0.00 | $10.66 | $10.65 | 6,000 |
| 10:45 AM | $10.66 | Up $0.00 | $10.66 | $10.65 | 16,500 |
| 10:44 AM | $10.66 | Up $0.01 | $10.66 | $10.66 | 1,800 |
| 10:43 AM | $10.66 | Down $ -0.02 | $10.67 | $10.66 | 67,300 |
| 10:42 AM | $10.67 | Up $0.00 | $10.67 | $10.67 | 3,200 |
| 10:41 AM | $10.67 | Up $0.01 | $10.67 | $10.66 | 16,600 |
| 10:40 AM | $10.66 | Down $ -0.02 | $10.67 | $10.66 | 14,200 |
| 10:39 AM | $10.68 | Up $0.01 | $10.68 | $10.67 | 13,600 |
| 10:38 AM | $10.67 | Up $0.01 | $10.67 | $10.66 | 3,200 |
| 10:37 AM | $10.66 | Up $0.01 | $10.66 | $10.65 | 28,300 |
| 10:36 AM | $10.66 | Up $0.01 | $10.66 | $10.64 | 3,500 |
| 10:35 AM | $10.64 | Up $0.01 | $10.64 | $10.64 | 4,200 |
| 10:34 AM | $10.64 | Up $0.00 | $10.64 | $10.63 | 11,900 |
| 10:33 AM | $10.64 | Down $ -0.01 | $10.65 | $10.64 | 11,700 |
| 10:32 AM | $10.64 | Up $0.00 | $10.65 | $10.64 | 1,300 |
| 10:31 AM | $10.64 | Up $0.00 | $10.65 | $10.64 | 1,600 |
| 10:30 AM | $10.64 | Down $0.00 | $10.65 | $10.64 | 15,700 |
| 10:29 AM | $10.65 | Up $0.01 | $10.65 | $10.64 | 23,500 |
| 10:28 AM | $10.63 | Up $0.00 | $10.64 | $10.63 | 6,000 |
| 10:27 AM | $10.63 | Up $0.00 | $10.64 | $10.63 | 66,100 |
| 10:26 AM | $10.63 | Up $0.00 | $10.63 | $10.62 | 4,700 |
| 10:25 AM | $10.63 | Up $0.00 | $10.63 | $10.62 | 17,400 |
| 10:24 AM | $10.63 | Up $0.02 | $10.63 | $10.61 | 21,700 |
| 10:23 AM | $10.62 | Down $0.00 | $10.63 | $10.61 | 16,700 |
| 10:22 AM | $10.62 | Up $0.01 | $10.63 | $10.62 | 51,400 |
| 10:21 AM | $10.61 | Down $ -0.02 | $10.63 | $10.61 | 30,600 |
| 10:20 AM | $10.63 | Down $ -0.02 | $10.66 | $10.63 | 33,000 |
| 10:19 AM | $10.66 | Down $ -0.01 | $10.66 | $10.65 | 37,200 |
| 10:18 AM | $10.66 | Up $0.02 | $10.66 | $10.65 | 41,300 |
| 10:17 AM | $10.65 | Down $ -0.02 | $10.66 | $10.65 | 30,000 |
| 10:16 AM | $10.66 | Down $0.00 | $10.66 | $10.66 | 9,300 |
| 10:15 AM | $10.67 | Down $ -0.02 | $10.68 | $10.67 | 16,100 |
| 10:14 AM | $10.68 | Down $ -0.01 | $10.70 | $10.68 | 23,000 |
| 10:13 AM | $10.69 | Up $0.00 | $10.70 | $10.69 | 68,500 |
| 10:12 AM | $10.69 | Down $ -0.01 | $10.71 | $10.69 | 14,700 |
| 10:11 AM | $10.70 | Up $0.00 | $10.71 | $10.70 | 7,700 |
| 10:10 AM | $10.70 | Up $0.00 | $10.71 | $10.70 | 31,100 |
| 10:09 AM | $10.70 | Up $0.00 | $10.71 | $10.69 | 54,000 |
| 10:08 AM | $10.70 | Down $ -0.01 | $10.72 | $10.70 | 36,300 |
| 10:07 AM | $10.71 | Down $ -0.01 | $10.73 | $10.70 | 44,200 |
| 10:06 AM | $10.72 | Up $0.01 | $10.73 | $10.72 | 8,100 |
| 10:05 AM | $10.72 | Down $ -0.01 | $10.72 | $10.71 | 27,600 |
| 10:04 AM | $10.72 | Up $0.00 | $10.72 | $10.71 | 11,000 |
| 10:03 AM | $10.72 | Up $0.02 | $10.72 | $10.70 | 17,000 |
| 10:02 AM | $10.71 | Down $ -0.02 | $10.71 | $10.71 | 16,100 |
| 10:01 AM | $10.72 | Down $ -0.02 | $10.73 | $10.72 | 18,300 |
| 10:00 AM | $10.74 | Up $0.01 | $10.74 | $10.73 | 6,400 |
| 09:59 AM | $10.74 | Up $0.01 | $10.74 | $10.73 | 8,000 |
| 09:58 AM | $10.73 | Down $ -0.01 | $10.73 | $10.73 | 26,700 |
| 09:57 AM | $10.73 | Down $ -0.01 | $10.74 | $10.72 | 23,800 |
| 09:56 AM | $10.74 | Up $0.00 | $10.75 | $10.74 | 18,400 |
| 09:55 AM | $10.74 | Up $0.02 | $10.74 | $10.72 | 32,800 |
| 09:54 AM | $10.72 | Down $ -0.03 | $10.75 | $10.72 | 41,600 |
| 09:53 AM | $10.75 | Down $ -0.02 | $10.76 | $10.75 | 7,100 |
| 09:52 AM | $10.77 | Up $0.01 | $10.77 | $10.76 | 9,800 |
| 09:51 AM | $10.76 | Up $0.02 | $10.76 | $10.74 | 22,400 |
| 09:50 AM | $10.74 | Down $ -0.01 | $10.76 | $10.73 | 48,400 |
| 09:49 AM | $10.75 | Down $ -0.01 | $10.76 | $10.75 | 8,900 |
| 09:48 AM | $10.76 | Down $ -0.01 | $10.77 | $10.75 | 20,100 |
| 09:47 AM | $10.77 | Up $0.00 | $10.78 | $10.76 | 14,000 |
| 09:46 AM | $10.77 | Up $0.00 | $10.78 | $10.77 | 12,000 |
| 09:45 AM | $10.77 | Up $0.00 | $10.78 | $10.77 | 29,300 |
| 09:44 AM | $10.77 | Up $0.00 | $10.78 | $10.76 | 12,100 |
| 09:43 AM | $10.77 | Down $ -0.02 | $10.78 | $10.77 | 37,700 |
| 09:42 AM | $10.79 | Up $0.01 | $10.79 | $10.78 | 4,000 |
| 09:41 AM | $10.78 | Down $ -0.01 | $10.79 | $10.78 | 26,600 |
| 09:40 AM | $10.79 | Up $0.01 | $10.79 | $10.78 | 21,900 |
| 09:39 AM | $10.78 | Up $0.00 | $10.79 | $10.77 | 20,100 |
| 09:38 AM | $10.78 | Up $0.04 | $10.78 | $10.75 | 7,500 |
| 09:37 AM | $10.74 | Down $ -0.03 | $10.77 | $10.74 | 58,400 |
| 09:36 AM | $10.77 | Up $0.01 | $10.77 | $10.76 | 25,900 |
| 09:35 AM | $10.76 | Down $ -0.01 | $10.77 | $10.76 | 19,200 |
| 09:34 AM | $10.77 | Up $0.01 | $10.79 | $10.76 | 24,100 |
| 09:33 AM | $10.76 | Up $0.00 | $10.77 | $10.76 | 3,800 |
| 09:32 AM | $10.76 | Down $ -0.02 | $10.78 | $10.74 | 31,700 |
| 09:31 AM | $10.78 | Down $ -0.05 | $10.83 | $10.77 | 113,700 |
| 09:30 AM | $10.83 | Up $10.83 | $10.86 | $10.81 | 115,800 |
| Previous close | $0.00 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24/07/2025 | $10.79 | $10.79 | $10.80 | $10.64 | 7,750,900 |
| 23/07/2025 | $10.19 | $10.13 | $10.21 | $10.12 | 3,921,800 |
| 22/07/2025 | $10.05 | $9.93 | $10.08 | $9.91 | 4,432,800 |
| 21/07/2025 | $9.90 | $9.89 | $9.94 | $9.88 | 2,530,900 |
| 18/07/2025 | $9.93 | $9.90 | $9.98 | $9.89 | 3,937,900 |
| 17/07/2025 | $9.73 | $9.72 | $9.77 | $9.70 | 4,437,200 |
| 16/07/2025 | $9.64 | $9.66 | $9.72 | $9.63 | 2,577,700 |
| 15/07/2025 | $9.67 | $9.71 | $9.73 | $9.66 | 3,279,600 |
| 14/07/2025 | $9.68 | $9.61 | $9.71 | $9.61 | 3,845,500 |
| 11/07/2025 | $9.63 | $9.60 | $9.64 | $9.57 | 3,713,700 |
| 10/07/2025 | $9.47 | $9.42 | $9.49 | $9.42 | 3,325,800 |
| 09/07/2025 | $9.43 | $9.47 | $9.48 | $9.42 | 2,726,300 |
| 08/07/2025 | $9.47 | $9.51 | $9.57 | $9.45 | 3,772,500 |
| 07/07/2025 | $9.27 | $9.33 | $9.34 | $9.23 | 5,027,400 |
| 04/07/2025 | $9.31 | $9.27 | $9.33 | $9.26 | 1,270,800 |
| 03/07/2025 | $9.24 | $9.24 | $9.27 | $9.21 | 1,951,800 |
| 02/07/2025 | $9.22 | $9.19 | $9.29 | $9.18 | 4,198,400 |
| 30/06/2025 | $9.15 | $9.08 | $9.16 | $9.07 | 4,673,500 |
| 27/06/2025 | $9.11 | $9.15 | $9.15 | $9.07 | 4,143,400 |
| 26/06/2025 | $9.13 | $9.12 | $9.13 | $9.07 | 3,047,500 |
| 25/06/2025 | $9.07 | $9.14 | $9.15 | $9.04 | 2,698,900 |
| 24/06/2025 | $9.10 | $9.18 | $9.18 | $9.10 | 3,396,200 |
| 23/06/2025 | $9.19 | $9.55 | $9.57 | $9.19 | 7,665,900 |
| 20/06/2025 | $9.56 | $9.56 | $9.59 | $9.51 | 5,879,200 |
| 19/06/2025 | $9.62 | $9.67 | $9.70 | $9.56 | 2,341,800 |
| 18/06/2025 | $9.52 | $9.56 | $9.62 | $9.50 | 3,117,600 |
| 17/06/2025 | $9.57 | $9.49 | $9.61 | $9.47 | 4,293,600 |
| 16/06/2025 | $9.26 | $9.29 | $9.36 | $9.26 | 2,820,000 |
| 13/06/2025 | $9.39 | $9.27 | $9.41 | $9.24 | 5,037,400 |
| 12/06/2025 | $9.12 | $9.10 | $9.14 | $9.07 | 3,768,200 |
Graphs are not available, please refer to the detailed table