|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 16.34 CAD | -1.80% |
|
-1.03% | +42.09% |
| 06-03 | UK's Centrica signs natural gas supply deal with Canada's Peyto | RE |
| 05-20 | Whitecap Resources Receives TSX Approval For Renewed Normal Course Issuer Bid | MT |
Quotes 5-day view: Whitecap Resources Inc.
Delayed Quote Toronto S.E.
| 08/06/2026 | 09/06/2026 | 10/06/2026 | 11/06/2026 | 12/06/2026 | |
|---|---|---|---|---|---|
| Last | 17.02 $ | 16.45 $ | 16.61 $ | 16.64 $ | 16.34 $ |
| Volume | 4,758,851 | 6,789,502 | 4,766,659 | 6,266,850 | 5,376,035 |
| Change | +3.09% | -3.35% | +0.97% | +0.18% | -1.80% |
| Opening | 16.68 $ | 16.88 $ | 16.60 $ | 16.80 $ | 16.48 $ |
| High | 17.10 $ | 16.91 $ | 16.80 $ | 16.98 $ | 16.60 $ |
| Low | 16.65 $ | 16.22 $ | 16.55 $ | 16.38 $ | 16.21 $ |
Performance
| 1 day | -1.80% | ||
| 1 week | -1.03% | ||
| Current month | +3.16% | ||
| 1 month | +1.30% | ||
| 3 months | +14.11% | ||
| 6 months | +39.30% | ||
| Current year | +42.09% | ||
| 1 year | +74.01% | ||
| 3 years | +71.10% | ||
| 5 years | +154.91% | ||
| 10 years | +67.42% |
Volumes
marketsDaily volume
5,376,035
Estimated daily volume
5,376,035
Avg. Volume 20 sessions
6,159,810
Daily volume ratio
0.87
Avg. Volume 20 sessions CAD
100,651,295.4
Avg. Volume 20 sessions USD
71,895,220.3
Record volume 1
74,789,219
Record volume 2
44,493,580
Record volume 3
33,732,836
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (CAD)
19,723,400,334
Market Cap (USD)
14,126,688,775
Net sales (CAD)
5,633,800,000
Net sales (USD)
4,035,153,060
Number of employees
1,045
Sales / Employee (CAD)
5,391,196
Sales / Employee (USD)
3,861,390
Free-Float
99.22 %
Free-Float capitalization (CAD)
19,705,021,625
Free-Float capitalization (USD)
14,113,525,208
Average Daily Capital Traded
0.51%
Indicators
Moving average 5 days
16.61
Moving average 20 days
16.53
Moving average 50 days
15.72
Moving average 100 days
14.68
Price spread / (MMA5)
+1.66%
Price spread / (MMA20)
+1.15%
Price spread / (MMA50)
-3.78%
Price spread / (MMA100)
-10.16%
RSI 9 days
53.34
RSI 14 days
54.62
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.80% | -1.03% | +74.01% | +71.10% | 14.13B | |
| +0.81% | -6.10% | +33.26% | +120.92% | 156B | |
| +1.40% | -0.14% | +20.65% | +13.12% | 143B | |
| -0.19% | -0.56% | +38.13% | +69.79% | 94.47B | |
| +0.09% | -0.82% | +9.08% | +21.23% | 72.78B | |
| +1.93% | -0.69% | +21.72% | -3.79% | 56.24B | |
| +0.28% | -0.25% | +24.03% | +47.72% | 54.05B | |
| -0.80% | +0.15% | +95.78% | +74.72% | 52.91B | |
| +1.57% | +2.33% | +29.05% | -10.08% | 52.26B | |
| -0.92% | +1.04% | +23.88% | -8.87% | 41.88B | |
| Average | +0.24% | -1.08% | +36.96% | +39.59% | 73.76B | |
| Weighted average by Cap. | +0.56% | -1.69% | +31.94% | +47.92% |
Historical Quotes: Whitecap Resources Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
faf2a9af06e0681501.kSoZvuJF3SWu6H4oOND94We00jC8QfrLrKyjPnrMd0g.119j3IkzthPEtx1neqqqhSOFsH-PJ52R_sOOWwuTFCXyc2v7sxOnYPnaEQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 21:00:00 | 16.34 | 600 | 5,358,700 |
| 21:00:00 | 16.34 | 900 | 5,358,100 |
| 21:00:00 | 16.34 | 1,500 | 5,357,200 |
| 21:00:00 | 16.34 | 2,900 | 5,355,700 |
| 21:00:00 | 16.34 | 8,500 | 5,352,800 |
| 21:00:00 | 16.34 | 5,900 | 5,344,300 |
| 21:00:00 | 16.34 | 2,900 | 5,338,400 |
| 21:00:00 | 16.34 | 4,000 | 5,335,500 |
| 21:00:00 | 16.34 | 100 | 5,331,500 |
| 21:00:00 | 16.34 | 6,900 | 5,331,400 |
Course Extremes
| 1 week | 16.21 |  | 17.1 |
| 1 month | 15.66 | | 17.34 |
| Current year | 10.65 | | 17.34 |
| 1 year | 8.88 | | 17.34 |
| 3 years | 6.87 | | 17.34 |
| 5 years | 4.69 | | 17.34 |
| 10 years | 0.73 | | 17.34 |
Monthly variations
Annual variations
| 2026 | +42.09% | ||
| 2025 | +12.75% | ||
| 2024 | +14.99% | ||
| 2023 | -17.41% | ||
| 2022 | +43.39% | ||
| 2021 | +54.12% | ||
| 2020 | -12.43% | ||
| 2019 | +27.59% | ||
| 2018 | -51.40% | ||
| 2017 | -26.40% | ||
| 2016 | +34.07% | ||
| 2015 | -20.72% | ||
| 2014 | -9.49% | ||
| 2013 | +46.13% | ||
| 2012 | +4.34% | ||
| 2011 | +30.96% | ||
| 2010 | +26.60% |
- Stock Market
- Stocks
- WCP Stock
- Quotes Whitecap Resources Inc.
Select your edition
All financial news and data tailored to specific country editions
