|
Real-time Estimate
TE
14:22:10 2026-09-01 EDT
|
5-day change | 1st Jan Change | ||
| 18.29 CAD | +1.84% |
|
+4.40% | +58.96% |
| 08-27 | CIBC Raises Price Targets on Canadian Natural Resources, Cenovus Energy, Whitecap | MT |
| 08-14 | Whitecap Resources Confirms August Monthly Dividend | MT |
Stock exchange
Toronto S.E.
WCP 18.27 $
+1.73%
74.8M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| WCP | 18.27CAD | +1.73% | 74.8M $ | ||
OTC Markets
| WCPRF | 13.15USD | +1.70% | 772K $ | |
|
Boerse Muenchen
| J6I | 11.37EUR | +2.86% | 34.59K € | |
|
Tradegate
| J6I | 11.15EUR | +0.09% | 2.8K € | |
|
Börse Stuttgart
| J6I | 11.30EUR | +1.77% | 903.84 € | |
|
Deutsche Boerse AG
| J6I | 11.24EUR | +1.28% | 0 € | |
| WCRIY | 12.75USD | -1.92% | 2.55K $ | ||
|
Deutsche Boerse AG
| J6I0 | 10.80EUR | 0.00% | 0 € |
Quotes 5-day view: Whitecap Resources Inc.
Delayed Quote Toronto S.E.
| 2026-08-26 | 2026-08-27 | 2026-08-28 | 2026-08-31 | 2026-09-01 | |
|---|---|---|---|---|---|
| Last | $17.77 | $18.03 | $17.85 | $17.96 | $18.27 |
| Volume | 5,063,094 | 5,644,011 | 3,851,089 | 6,854,029 | 4,094,339 |
| Change | +1.48% | +1.46% | -1.00% | +0.62% | +1.84% |
| Opening | $17.31 | $17.84 | $18.01 | $18.11 | $18.18 |
| High | $17.93 | $18.13 | $18.07 | $18.22 | $18.29 |
| Low | $17.22 | $17.73 | $17.69 | $17.71 | $17.95 |
Performance
| 1 day | +1.78% | ||
| 1 week | +4.40% | ||
| Current month | +1.78% | ||
| 1 month | +12.35% | ||
| 3 months | +13.40% | ||
| 6 months | +33.33% | ||
| Current year | +58.96% | ||
| 1 year | +75.26% | ||
| 3 years | +57.86% | ||
| 5 years | +242.32% | ||
| 10 years | +81.71% |
Volumes
marketsDaily volume
4,094,339
Estimated daily volume
5,744,546
Avg. Volume 20 sessions
4,936,298
Daily volume ratio
1.16
Avg. Volume 20 sessions CAD
90,284,890.42
Avg. Volume 20 sessions USD
64,887,750.74
Record volume 1
74,789,219
Record volume 2
44,493,580
Record volume 3
33,732,836
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (CAD)
21,895,531,002
Market Cap (USD)
15,751,387,342
Net sales (CAD)
5,633,800,000
Net sales (USD)
4,052,889,423
Number of employees
1,045
Sales / Employee (CAD)
5,391,196
Sales / Employee (USD)
3,878,363
Free-Float
99.34 %
Free-Float capitalization (CAD)
21,748,859,448
Free-Float capitalization (USD)
15,645,873,552
Average Daily Capital Traded
0.41%
Indicators
Moving average 5 days
17.82
Moving average 20 days
17.21
Moving average 50 days
16.2
Moving average 100 days
16.04
Price spread / (MMA5)
-2.55%
Price spread / (MMA20)
-5.89%
Price spread / (MMA50)
-11.44%
Price spread / (MMA100)
-12.33%
STIM
RSI 9 days
60.76
RSI 14 days
61.54
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.84% | +4.40% | +75.26% | +57.86% | 15.75B | |
| +2.18% | +3.04% | +37.24% | +11.22% | 159B | |
| +3.44% | +4.56% | +62.80% | +62.59% | 103B | |
| +2.21% | +1.16% | +17.79% | +13.40% | 76.04B | |
| +1.10% | +4.54% | +27.08% | -5.44% | 60.16B | |
| +2.63% | +6.85% | +95.43% | +66.84% | 59.22B | |
| +0.91% | +1.51% | +35.39% | +31.19% | 56.14B | |
| +0.99% | +4.69% | +34.84% | -7.20% | 55.78B | |
| +0.86% | -2.33% | +23.82% | -11.67% | 44.14B | |
| +2.16% | +2.56% | +5.73% | +25.24% | 33.89B | |
| Average | +1.91% | -1.31% | +41.54% | +24.40% | 66.36B | |
| Weighted average by Cap. | +2.12% | -1.35% | +41.30% | +23.37% |
Historical Quotes: Whitecap Resources Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
16f780d92da5e40819.kYQ6jGJTNI9QOs3xvJp5B1zhrMZhq8TD_Wh7gw6_7sM.wf5l6BE4QNc-apyC5q8qNTeYlPcuhrC5lxAXsErxqq_o9Q26OjdgyQZzhA
| Date | Price | Volume | Total |
|---|---|---|---|
| 14:07:57 | 18.27 | 100 | 4,084,600 |
| 14:07:57 | 18.27 | 100 | 4,084,500 |
| 14:07:57 | 18.27 | 100 | 4,084,400 |
| 14:07:57 | 18.27 | 100 | 4,084,300 |
| 14:07:57 | 18.27 | 300 | 4,084,200 |
| 14:07:57 | 18.27 | 100 | 4,083,900 |
| 14:07:57 | 18.27 | 100 | 4,083,800 |
| 14:07:57 | 18.27 | 100 | 4,083,700 |
| 14:07:57 | 18.27 | 100 | 4,083,600 |
| 14:07:49 | 18.28 | 100 | 4,083,500 |
Price Extremes
| 1 week | 17.22 |  | 18.29 |
| 1 month | 15.81 | | 18.29 |
| Current year | 10.65 | | 18.29 |
| 1 year | 10.03 | | 18.29 |
| 3 years | 6.87 | | 18.29 |
| 5 years | 5.23 | | 18.29 |
| 10 years | 0.73 | | 18.29 |
Monthly variations
Annual variations
| 2026 | +56.17% | ||
| 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
