|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 16.46 CAD | -1.44% |
|
+2.94% | +43.13% |
Quotes 5-day view: Whitecap Resources Inc.
Delayed Quote Toronto S.E.
| 2026-07-20 | 2026-07-21 | 2026-07-22 | 2026-07-23 | 2026-07-24 | |
|---|---|---|---|---|---|
| Last | CA$15.85 | CA$16.27 | CA$16.43 | CA$16.70 | CA$16.46 |
| Volume | 3,840,878 | 4,990,116 | 4,677,611 | 7,503,100 | 4,672,337 |
| Change | -0.88% | +2.65% | +0.98% | +1.64% | -1.44% |
| Opening | CA$16.00 | CA$16.00 | CA$16.43 | CA$16.56 | CA$16.60 |
| High | CA$16.00 | CA$16.27 | CA$16.58 | CA$16.89 | CA$16.79 |
| Low | CA$15.85 | CA$15.99 | CA$16.37 | CA$16.55 | CA$16.32 |
Performance
| 1 day | -1.44% | ||
| 1 week | +2.94% | ||
| Current month | +11.74% | ||
| 1 month | +9.95% | ||
| 3 months | +11.44% | ||
| 6 months | +34.92% | ||
| Current year | +43.13% | ||
| 1 year | +55.72% | ||
| 3 years | +58.12% | ||
| 5 years | +188.77% | ||
| 10 years | +74.92% |
Volumes
marketsDaily volume
4,672,337
Estimated daily volume
4,672,337
Avg. Volume 20 sessions
4,503,744
Daily volume ratio
1.04
Avg. Volume 20 sessions CAD
74,131,626.24
Avg. Volume 20 sessions USD
52,618,628.31
Record volume 1
74,789,219
Record volume 2
44,493,580
Record volume 3
33,732,836
Capital turnover ratio
0
Basic data
Market Cap (CAD)
20,013,354,842
Market Cap (USD)
14,211,103,425
Net sales (CAD)
5,633,800,000
Net sales (USD)
4,000,454,452
Number of employees
1,045
Sales / Employee (CAD)
5,391,196
Sales / Employee (USD)
3,828,186
Indicators
Moving average 5 days
16.34
Moving average 20 days
15.4
Moving average 50 days
15.92
Moving average 100 days
15.43
Price spread / (MMA5)
-0.72%
Price spread / (MMA20)
-6.42%
Price spread / (MMA50)
-3.25%
Price spread / (MMA100)
-6.26%
STIM
RSI 9 days
73.45
RSI 14 days
65.18
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.44% | +2.94% | +55.72% | +58.12% | 14.21B | |
| +0.05% | +4.84% | +26.66% | +2.94% | 147B | |
| -1.09% | +6.61% | +52.24% | +65.46% | 96.73B | |
| +0.62% | +4.65% | +23.65% | +13.20% | 77.97B | |
| -0.39% | +4.67% | +41.54% | +41.17% | 57.58B | |
| -0.52% | +4.45% | +28.16% | -8.83% | 56.99B | |
| -1.36% | +5.36% | +108.06% | +73.46% | 54.88B | |
| -0.55% | +2.76% | +36.73% | -15.26% | 51.95B | |
| -3.72% | +0.87% | +19.01% | -17.74% | 43.03B | |
| -0.67% | +7.00% | +1.61% | +27.72% | 33.17B | |
| Average | -0.91% | +4.96% | +39.34% | +24.02% | 63.3B | |
| Weighted average by Cap. | -0.64% | +5.08% | +38.39% | +21.93% |
Historical Quotes: Whitecap Resources Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
786479c0f9.6TeTNzIQFIl3EOW0Hfqqk0fohVk8IHN5a08dZmC4k84.u3L-dl1PWLgcQZPGesz65A2CvA92cR0fI31PMiqOq72AYKIHaiEnwhgj0Q
| Date | Price | Volume | Total |
|---|---|---|---|
| 04:00:00 pm | 16.46 | 100 | 4,658,500 |
| 04:00:00 pm | 16.46 | 3,700 | 4,658,400 |
| 04:00:00 pm | 16.46 | 600 | 4,654,700 |
| 04:00:00 pm | 16.46 | 900 | 4,654,100 |
| 04:00:00 pm | 16.46 | 800 | 4,653,200 |
| 04:00:00 pm | 16.46 | 500 | 4,652,400 |
| 04:00:00 pm | 16.46 | 900 | 4,651,900 |
| 04:00:00 pm | 16.46 | 6,300 | 4,651,000 |
| 04:00:00 pm | 16.46 | 300 | 4,644,700 |
| 04:00:00 pm | 16.46 | 2,700 | 4,644,400 |
Course Extremes
| 1 week | 15.99 |  | 16.89 |
| 1 month | 14.36 | | 16.89 |
| Current year | 10.65 | | 17.34 |
| 1 year | 9.79 | | 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 | +43.13% | ||
| 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
