|
Market Closed -
Toronto S.E.
06:23:23 29/09/26 am AEST
|
5-day change | 1st Jan Change | ||
| 18.02 CAD | -0.66% |
|
-1.53% | +56.70% |
Stock exchange
Toronto S.E.
WCP 18.02 $
-0.66%
105M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| WCP | 18.02CAD | -0.66% | 105M $ | ||
OTC Markets
| WCPRF | 12.73USD | -0.70% | 7.12M $ | |
|
Tradegate
| J6I | 11.19EUR | -0.48% | 29.66K € | |
|
Deutsche Boerse AG
| J6I | 11.04EUR | -0.79% | 0 € | |
|
Börse Stuttgart
| J6I | 11.00EUR | -1.52% | 0 € | |
|
Boerse Muenchen
| J6I | 11.28EUR | 0.00% | 0 € | |
| WCRIY | 13.76USD | +7.92% | 1.38K $ | ||
|
Deutsche Boerse AG
| J6I0 | 11.90EUR | 0.00% | 0 € |
Quotes 5-day view: Whitecap Resources Inc.
Delayed Quote Toronto S.E.
| 22/09/2026 | 23/09/2026 | 24/09/2026 | 25/09/2026 | 28/09/2026 | |
|---|---|---|---|---|---|
| Last | CAD 18.13 | CAD 18.26 | CAD 18.53 | CAD 18.14 | CAD 18.02 |
| Volume | 5,161,709 | 4,348,627 | 5,756,184 | 5,985,767 | 5,805,742 |
| Change | -0.93% | +0.72% | +1.48% | -2.10% | -0.66% |
| Opening | CAD 18.06 | CAD 18.32 | CAD 18.50 | CAD 18.32 | CAD 18.39 |
| High | CAD 18.40 | CAD 18.50 | CAD 18.77 | CAD 18.41 | CAD 18.44 |
| Low | CAD 17.83 | CAD 18.17 | CAD 18.40 | CAD 17.87 | CAD 18.02 |
Performance
| 1 day | -0.66% | ||
| 1 week | -1.53% | ||
| Current month | +0.33% | ||
| 1 month | +0.95% | ||
| 3 months | +20.37% | ||
| 6 months | +15.96% | ||
| Current year | +56.70% | ||
| 1 year | +61.61% | ||
| 3 years | +54.81% | ||
| 5 years | +159.28% | ||
| 10 years | +68.41% |
Volumes
marketsDaily volume
5,805,742
Estimated daily volume
5,805,742
Avg. Volume 20 sessions
6,340,818
Daily volume ratio
0.92
Avg. Volume 20 sessions CAD
114,261,540.36
Avg. Volume 20 sessions USD
80,474,402.88
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)
21,910,124,803
Market Cap (USD)
15,465,934,059
Net sales (CAD)
5,633,800,000
Net sales (USD)
3,976,790,643
Number of employees
1,045
Sales / Employee (CAD)
5,391,196
Sales / Employee (USD)
3,805,541
Free-Float
99.34%
Free-Float capitalization (CAD)
21,771,932,216
Free-Float capitalization (USD)
15,368,386,580
Average Daily Capital Traded
0.52%
Indicators
Moving average 5 days
18.27
Moving average 20 days
18.4
Moving average 50 days
17.43
Moving average 100 days
16.66
Price spread / (MMA5)
+1.40%
Price spread / (MMA20)
+2.11%
Price spread / (MMA50)
-3.26%
Price spread / (MMA100)
-7.52%
STIM
RSI 9 days
45.98
RSI 14 days
50.39
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.66% | -1.53% | +61.61% | +54.81% | 15.47B | |
| -0.99% | -1.17% | +27.99% | +2.71% | 151B | |
| +0.31% | -0.65% | +47.86% | +50.97% | 98.05B | |
| +0.20% | -0.53% | +19.88% | +8.62% | 73.76B | |
| +0.73% | -0.52% | +78.26% | +55.02% | 57.44B | |
| -1.34% | -2.01% | +18.18% | -14.85% | 56.08B | |
| -0.68% | -1.81% | +26.33% | -4.26% | 53.73B | |
| -0.77% | -2.13% | +24.94% | +17.88% | 51.87B | |
| -0.91% | -0.60% | +34.42% | -13.73% | 42.39B | |
| -1.85% | -0.52% | -7.75% | +23.32% | 31.19B | |
| Average | -0.56% | -1.59% | +33.17% | +18.05% | 63.14B | |
| Weighted average by Cap. | -0.47% | -1.39% | +32.93% | +15.94% |
Historical Quotes: Whitecap Resources Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
d1dc4d.5c62Q0e_aQGRLkD41V1Oxev1OR84IuJnbrG8it3EZDA.lLvxHBbVEUj_Fw2NoQUPgI6GAXFJWLo1Dd_Vya6wDGiypN8AIs1aefkDDQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 06:00:00 am | 18.02 | 1,200 | 5,697,000 |
| 06:00:00 am | 18.02 | 200 | 5,695,800 |
| 06:00:00 am | 18.02 | 5,500 | 5,695,600 |
| 06:00:00 am | 18.02 | 500 | 5,690,100 |
| 06:00:00 am | 18.02 | 100 | 5,689,600 |
| 06:00:00 am | 18.02 | 100 | 5,689,500 |
| 06:00:00 am | 18.02 | 100 | 5,689,400 |
| 06:00:00 am | 18.02 | 100 | 5,689,300 |
| 06:00:00 am | 18.02 | 5,700 | 5,689,200 |
| 06:00:00 am | 18.02 | 3,000 | 5,683,500 |
Price Extremes
| 1 week | 17.87 |  | 18.77 |
| 1 month | 17.71 | | 19.39 |
| Current year | 10.65 | | 19.39 |
| 1 year | 10.08 | | 19.39 |
| 3 years | 6.87 | | 19.39 |
| 5 years | 6.36 | | 19.39 |
| 10 years | 0.73 | | 19.39 |
Monthly variations
Annual variations
| 2026 | +56.70% | ||
| 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
