|
Real-time Estimate
Other stock markets
|
5-day change | 1st Jan Change | ||
| 16.32 CAD | -1.92% |
|
-1.21% | +41.83% |
| 06-03 | UK's Centrica signs natural gas supply deal with Canada's Peyto | RE |
| 05-21 | 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 $ | 16.32 $ |
| Volume | 4,758,851 | 6,789,502 | 4,766,659 | 6,266,850 | 4,103,005 |
| Change | +3.09% | -3.35% | +0.97% | +0.18% | -1.92% |
| 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 | -1.98% | ||
| 1 week | -1.21% | ||
| Current month | +2.97% | ||
| 1 month | +1.24% | ||
| 3 months | +13.98% | ||
| 6 months | +39.05% | ||
| Current year | +41.83% | ||
| 1 year | +78.84% | ||
| 3 years | +74.44% | ||
| 5 years | +155.64% | ||
| 10 years | +67.11% |
Volumes
marketsDaily volume
4,103,005
Estimated daily volume
4,278,916
Avg. Volume 20 sessions
6,157,979
Daily volume ratio
0.69
Avg. Volume 20 sessions CAD
100,498,217.28
Avg. Volume 20 sessions USD
71,846,175.53
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)
20,024,563,892
Market Cap (USD)
14,342,394,170
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
99.35 %
Free-Float capitalization (CAD)
20,005,904,552
Free-Float capitalization (USD)
14,329,029,604
Average Daily Capital Traded
0.5%
Indicators
Moving average 5 days
16.65
Moving average 20 days
16.5
Moving average 50 days
15.7
Moving average 100 days
14.63
Price spread / (MMA5)
+2.00%
Price spread / (MMA20)
+1.12%
Price spread / (MMA50)
-3.77%
Price spread / (MMA100)
-10.34%
STIM
RSI 9 days
52.83
RSI 14 days
54.29
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.92% | -1.21% | +78.84% | +74.44% | 14.34B | |
| +0.81% | -7.77% | +31.99% | +109.76% | 155B | |
| +1.07% | -0.26% | +23.38% | +13.63% | 141B | |
| -0.27% | -0.69% | +40.49% | +72.37% | 94.36B | |
| -0.14% | -0.66% | +13.50% | +20.15% | 72.72B | |
| +1.92% | -0.58% | +26.45% | -4.38% | 55.17B | |
| +0.24% | -0.34% | +28.55% | +47.97% | 53.9B | |
| +1.46% | +2.09% | +31.68% | -8.49% | 51.45B | |
| -0.87% | -0.05% | +100.87% | +76.64% | 53.17B | |
| -0.92% | -0.32% | +32.78% | -10.08% | 41.92B | |
| Average | +0.09% | -3.82% | +40.85% | +39.20% | 73.3B | |
| Weighted average by Cap. | +0.40% | -4.51% | +34.87% | +46.24% |
Historical Quotes: Whitecap Resources Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
cd2684ae5e25ed06fbc89b93.V-zzGrC4FBtFAoyUlTB2AGqb25fUBNw490OlKFF6drY.Hd6rUvPnfW4QRLjF-UkyVyytrvaLcZ9swXbHdzJINMEmqplTg8kkdDBqzQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 22:43:55 | 16.32 | 100 | 4,091,400 |
| 22:43:55 | 16.32 | 100 | 4,091,300 |
| 22:43:55 | 16.32 | 100 | 4,091,200 |
| 22:43:44 | 16.31 | 200 | 4,091,100 |
| 22:43:44 | 16.31 | 600 | 4,090,900 |
| 22:43:44 | 16.31 | 100 | 4,090,300 |
| 22:43:44 | 16.31 | 11,000 | 4,090,200 |
| 22:43:44 | 16.31 | 100 | 4,079,200 |
| 22:43:44 | 16.31 | 100 | 4,079,100 |
| 22:43:44 | 16.31 | 100 | 4,079,000 |
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 | +44.70% | ||
| 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
