|
Market Closed -
Toronto S.E.
04:15:22 2026-10-02 pm EDT
|
5-day change | 1st Jan Change | ||
| 18.00 CAD | +1.52% |
|
-0.77% | +56.52% |
Stock exchange
Toronto S.E.
WCP 18.00 $
+1.52%
86.07M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| WCP | 18.00CAD | +1.52% | 86.07M $ | ||
OTC Markets
| WCPR.F | 12.62USD | +1.20% | 3.03M $ | |
|
Tradegate
| J6I | 11.22EUR | +1.19% | 9.11K € | |
|
Boerse Muenchen
| J6I | 11.19EUR | +1.07% | 2.52K € | |
|
Deutsche Boerse AG
| J6I | 11.12EUR | +1.02% | 0 € | |
|
Börse Stuttgart
| J6I | 11.17EUR | +1.09% | 0 € | |
| WCRI.Y | 13.76USD | +7.92% | 1.38K $ | ||
|
Deutsche Boerse AG
| J6I0 | 12.00EUR | +0.42% | 0 € |
Quotes 5-day view: Whitecap Resources Inc.
Delayed Quote Toronto S.E.
| 2026-09-28 | 2026-09-29 | 2026-09-30 | 2026-10-01 | 2026-10-02 | |
|---|---|---|---|---|---|
| Last | CA$18.02 | CA$17.51 | CA$17.59 | CA$17.73 | CA$18.00 |
| Volume | 5,805,742 | 5,547,042 | 3,929,195 | 4,304,312 | 4,781,801 |
| Change | -0.66% | -2.83% | +0.46% | +0.80% | +1.52% |
| Opening | CA$18.39 | CA$17.75 | CA$17.58 | CA$17.55 | CA$17.50 |
| High | CA$18.44 | CA$17.90 | CA$17.84 | CA$17.87 | CA$18.05 |
| Low | CA$18.02 | CA$17.43 | CA$17.54 | CA$17.52 | CA$17.40 |
Performance
| 1 day | +1.52% | ||
| 1 week | -0.77% | ||
| Current month | +2.33% | ||
| 1 month | -0.66% | ||
| 3 months | +22.28% | ||
| 6 months | +19.68% | ||
| Current year | +56.52% | ||
| 1 year | +69.01% | ||
| 3 years | +63.19% | ||
| 5 years | +154.96% | ||
| 10 years | +63.79% |
Volumes
marketsDaily volume
4,781,801
Estimated daily volume
4,781,801
Avg. Volume 20 sessions
5,992,004
Daily volume ratio
0.8
Avg. Volume 20 sessions CAD
107,856,072
Avg. Volume 20 sessions USD
75,628,677.69
Record volume 1
74,789,219
Record volume 2
44,493,580
Record volume 3
33,732,836
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (CAD)
21,885,807,240
Market Cap (USD)
15,352,751,075
Net sales (CAD)
5,633,800,000
Net sales (USD)
3,952,073,965
Number of employees
1,045
Sales / Employee (CAD)
5,391,196
Sales / Employee (USD)
3,781,889
Free-Float
99.34%
Free-Float capitalization (CAD)
21,747,768,030
Free-Float capitalization (USD)
15,255,917,469
Average Daily Capital Traded
0.49%
Indicators
Moving average 5 days
17.8
Moving average 20 days
18.32
Moving average 50 days
17.58
Moving average 100 days
16.74
Price spread / (MMA5)
-1.12%
Price spread / (MMA20)
+1.78%
Price spread / (MMA50)
-2.36%
Price spread / (MMA100)
-7.00%
RSI 9 days
41.27
RSI 14 days
45.95
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.52% | -0.77% | +69.01% | +63.19% | 15.35B | |
| -0.24% | -0.43% | +34.61% | +7.78% | 152B | |
| +1.53% | +2.87% | +55.63% | +59.35% | 99.93B | |
| +0.05% | +0.73% | +27.56% | +13.80% | 74.16B | |
| -0.30% | -0.90% | -7.56% | -4.35% | 68.92B | |
| +2.78% | +5.59% | +95.40% | +68.55% | 59.83B | |
| +0.41% | +2.15% | +29.50% | -7.01% | 58.06B | |
| +1.04% | +1.28% | +37.88% | +4.15% | 54.79B | |
| -0.43% | -1.05% | +25.25% | +22.41% | 51.72B | |
| +1.13% | -1.51% | +35.83% | -10.49% | 41.28B | |
| Average | +0.75% | -0.29% | +40.31% | +21.74% | 67.63B | |
| Weighted average by Cap. | +0.58% | +0.22% | +37.99% | +19.90% |
Historical Quotes: Whitecap Resources Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
387c31f.hjCUsRuo6BupZ1e2e7UW29gMtdhNKg8t9WTxFcbuSX4.12nRiHbJvEPPDCTiGPoil4pg8eF1TEdZzCOITIGkAi6zUeOEUdKeIssdPA
| Date | Price | Volume | Total |
|---|---|---|---|
| 04:00:00 pm | 18.00 | 300 | 4,482,500 |
| 04:00:00 pm | 18.00 | 800 | 4,482,200 |
| 04:00:00 pm | 18.00 | 100 | 4,481,400 |
| 04:00:00 pm | 18.00 | 2,900 | 4,481,300 |
| 04:00:00 pm | 18.00 | 12,000 | 4,478,400 |
| 04:00:00 pm | 18.00 | 1,600 | 4,466,400 |
| 04:00:00 pm | 18.00 | 600 | 4,464,800 |
| 04:00:00 pm | 18.00 | 4,000 | 4,464,200 |
| 04:00:00 pm | 18.00 | 3,800 | 4,460,200 |
| 04:00:00 pm | 18.00 | 3,700 | 4,456,400 |
Price Extremes
| 1 week | 17.4 |  | 18.44 |
| 1 month | 17.4 | | 19.39 |
| Current year | 10.65 | | 19.39 |
| 1 year | 10.08 | | 19.39 |
| 3 years | 6.87 | | 19.39 |
| 5 years | 6.36 | | 19.39 |
| 10 years | 0.73 | | 19.39 |
Monthly variations
Annual variations
| 2026 | +56.52% | ||
| 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
