Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Whitecap Resources Inc (OP:SPGYF)

6.230 -0.110 (-1.74%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 6.300 6.300 6.120 6.230 2,702,813 -0.11(-1.74%)
May 29, 2025 6.200 6.366 6.200 6.340 1,904,989 +0.03(+0.48%)
May 28, 2025 6.450 6.488 6.300 6.310 1,965,758 -0.13(-1.97%)
May 27, 2025 6.370 6.510 6.350 6.436 1,786,593 +0.08(+1.20%)
May 23, 2025 6.100 6.360 6.100 6.360 2,435,339 +0.23(+3.75%)
May 22, 2025 5.980 6.170 5.980 6.130 2,990,368 -0.03(-0.49%)
May 21, 2025 6.150 6.270 6.100 6.160 1,592,203 +0.05(+0.82%)
May 20, 2025 6.150 6.250 6.050 6.110 3,649,947 +0.15(+2.52%)
May 19, 2025 6.100 6.150 5.920 5.960 1,648,228 -0.17(-2.77%)
May 16, 2025 6.100 6.150 6.030 6.130 4,742,684 +0.02(+0.33%)
May 15, 2025 6.260 6.400 6.030 6.110 1,875,094 -0.19(-3.02%)
May 14, 2025 6.000 6.360 6.000 6.300 12,623,809 +0.06(+0.96%)
May 13, 2025 6.030 6.290 5.950 6.240 3,196,861 +0.21(+3.48%)
May 12, 2025 5.680 6.060 5.680 6.030 7,738,118 +0.30(+5.24%)
May 09, 2025 5.830 5.830 5.710 5.730 630,817 +0.04(+0.70%)
May 08, 2025 5.614 5.760 5.614 5.690 642,453 +0.14(+2.52%)
May 07, 2025 5.500 5.562 5.490 5.550 1,059,815 -0.01(-0.18%)
May 06, 2025 5.600 5.610 5.498 5.560 454,930 +0.06(+1.09%)
May 05, 2025 5.650 5.700 5.480 5.500 312,196 -0.16(-2.83%)
May 02, 2025 5.686 5.700 5.600 5.660 1,031,275 +0.02(+0.35%)
May 01, 2025 5.620 5.772 5.610 5.640 657,435 -0.04(-0.70%)
Apr 30, 2025 5.790 5.790 5.628 5.680 395,339 -0.21(-3.57%)
Apr 29, 2025 6.270 6.270 5.850 5.890 403,604 -0.09(-1.51%)
Apr 28, 2025 5.905 6.005 5.880 5.980 554,251 +0.09(+1.53%)
Apr 25, 2025 5.890 6.000 5.860 5.890 297,513 +0.01(+0.17%)
Apr 24, 2025 5.902 5.920 5.800 5.880 417,634 +0.13(+2.26%)
Apr 23, 2025 5.950 6.020 5.720 5.750 468,010 -0.15(-2.54%)
Apr 22, 2025 5.915 5.980 5.860 5.900 360,091 +0.10(+1.72%)
Apr 21, 2025 5.870 5.920 5.760 5.800 388,808 -0.14(-2.32%)
Apr 17, 2025 5.880 5.990 5.870 5.938 762,181 +0.17(+2.91%)
Apr 16, 2025 5.700 5.846 5.700 5.770 424,246 +0.22(+3.96%)
Apr 15, 2025 5.590 5.700 5.522 5.550 133,070 -0.03(-0.60%)
Apr 14, 2025 5.610 5.630 5.500 5.584 379,486 +0.03(+0.61%)
Apr 11, 2025 5.372 5.620 5.280 5.550 587,068 +0.28(+5.27%)
Apr 10, 2025 5.401 5.620 5.250 5.272 358,625 -0.46(-8.07%)
Apr 09, 2025 4.896 5.780 4.896 5.735 357,533 +0.70(+13.79%)
Apr 08, 2025 5.590 5.591 4.970 5.040 331,229 -0.31(-5.79%)
Apr 07, 2025 5.020 5.480 5.000 5.350 760,683 -0.02(-0.37%)
Apr 04, 2025 5.714 6.000 5.320 5.370 899,950 -0.77(-12.54%)
Apr 03, 2025 6.300 6.360 6.090 6.140 1,633,019 -0.35(-5.39%)
Apr 02, 2025 6.300 6.490 6.300 6.490 131,451 +0.06(+0.93%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.