|
Real-time Estimate
Other stock markets
|
5-day change | 1st Jan Change | ||
| 16.72 CAD | +0.66% |
|
-2.39% | +45.65% |
| 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.
| 2026-06-05 | 2026-06-08 | 2026-06-09 | 2026-06-10 | 2026-06-11 | |
|---|---|---|---|---|---|
| Last | 16.51 $ | 17.02 $ | 16.45 $ | 16.61 $ | 16.76 $ |
| Volume | 5,892,948 | 4,758,851 | 6,789,502 | 4,766,659 | 4,623,038 |
| Change | -3.79% | +3.09% | -3.35% | +0.97% | +0.66% |
| Opening | 17.14 $ | 16.68 $ | 16.88 $ | 16.60 $ | 16.80 $ |
| High | 17.16 $ | 17.10 $ | 16.91 $ | 16.80 $ | 16.98 $ |
| Low | 16.51 $ | 16.65 $ | 16.22 $ | 16.55 $ | 16.38 $ |
Performance
| 1 day | +0.84% | ||
| 1 week | -2.39% | ||
| Current month | +5.74% | ||
| 1 month | +4.69% | ||
| 3 months | +19.64% | ||
| 6 months | +43.65% | ||
| Current year | +45.65% | ||
| 1 year | +83.26% | ||
| 3 years | +79.14% | ||
| 5 years | +161.31% | ||
| 10 years | +71.62% |
Volumes
marketsDaily volume
4,623,038
Estimated daily volume
5,423,870
Avg. Volume 20 sessions
6,276,893
Daily volume ratio
0.86
Avg. Volume 20 sessions CAD
104,949,650.96
Avg. Volume 20 sessions USD
75,039,000.44
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)
20,157,838,217
Market Cap (USD)
14,394,034,844
Net sales (CAD)
5,633,800,000
Net sales (USD)
4,022,907,250
Number of employees
1,045
Sales / Employee (CAD)
5,391,196
Sales / Employee (USD)
3,849,672
Free-Float
99.35 %
Free-Float capitalization (CAD)
20,139,138,188
Free-Float capitalization (USD)
14,380,681,782
Average Daily Capital Traded
0.52%
Indicators
Moving average 5 days
16.75
Moving average 20 days
16.48
Moving average 50 days
15.69
Moving average 100 days
14.58
Price spread / (MMA5)
+0.18%
Price spread / (MMA20)
-1.45%
Price spread / (MMA50)
-6.19%
Price spread / (MMA100)
-12.78%
STIM
RSI 9 days
50.23
RSI 14 days
52.57
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.66% | -2.39% | +83.26% | +79.14% | 14.39B | |
| -1.16% | -9.32% | +32.62% | +108.08% | 160B | |
| -2.59% | -1.73% | +25.52% | +13.96% | 146B | |
| +0.79% | -3.19% | +43.33% | +74.52% | 94.98B | |
| -1.70% | -2.02% | +15.10% | +21.16% | 74.72B | |
| -0.89% | -3.36% | +26.45% | -4.21% | 56.79B | |
| -2.07% | -5.07% | +29.37% | +48.50% | 55.29B | |
| +1.16% | -2.97% | +105.01% | +79.91% | 53.23B | |
| -2.88% | -1.52% | +31.39% | -8.32% | 53.75B | |
| +1.55% | +0.86% | +36.51% | -9.24% | 41.43B | |
| Average | -0.69% | -2.55% | +42.86% | +40.35% | 75.1B | |
| Weighted average by Cap. | -1.06% | -2.85% | +36.37% | +46.64% |
Historical Quotes: Whitecap Resources Inc.
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
b1bdf87615c25.bLE1Z1VRLbysey3Zmb8gjjD9vtWR0IxhvS7xPGbjorU.Cvh9ISVma4qYFV22rctj_UqQ3Yr5gt4q3Hm5WxyIz8w90AQCZB5vi-EseA
| Date | Price | Volume | Total |
|---|---|---|---|
| 15:02:15 | 16.76 | 200 | 4,614,700 |
| 15:02:15 | 16.76 | 100 | 4,614,500 |
| 15:02:15 | 16.76 | 100 | 4,614,400 |
| 15:02:15 | 16.76 | 500 | 4,614,300 |
| 15:02:15 | 16.76 | 100 | 4,613,800 |
| 15:02:15 | 16.76 | 200 | 4,613,700 |
| 15:02:15 | 16.76 | 100 | 4,613,500 |
| 15:02:15 | 16.76 | 100 | 4,613,400 |
| 15:02:15 | 16.76 | 200 | 4,613,300 |
| 15:02:15 | 16.76 | 100 | 4,613,100 |
Course Extremes
| 1 week | 16.22 |  | 17.16 |
| 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 | +44.43% | ||
| 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
