WHITECAP RESOURCES INC - Price History
Monthly price history for SPGYF (WHITECAP RESOURCES INC)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $7.84 | $7.84 |
| March 2024 | $7.58 | $7.58 |
| February 2024 | $6.92 | $6.96 |
| January 2024 | $6.39 | $6.47 |
| December 2023 | $6.59 | $6.72 |
| November 2023 | $6.76 | $6.94 |
| October 2023 | $7.48 | $7.73 |
| September 2023 | $8.12 | $8.44 |
| August 2023 | $7.86 | $8.20 |
| July 2023 | $7.62 | $7.98 |
| June 2023 | $6.64 | $6.99 |
| May 2023 | $6.45 | $6.83 |
| April 2023 | $7.40 | $7.87 |
| March 2023 | $7.23 | $7.73 |
| February 2023 | $7.17 | $7.70 |
| January 2023 | $7.72 | $8.33 |
| December 2022 | $7.34 | $7.95 |
| November 2022 | $7.33 | $7.97 |
| October 2022 | $7.14 | $7.79 |
| September 2022 | $5.81 | $6.36 |
| August 2022 | $6.61 | $7.27 |
| July 2022 | $6.93 | $7.65 |
| June 2022 | $6.29 | $6.97 |
| May 2022 | $8.01 | $8.90 |
| April 2022 | $7.34 | $8.18 |
| March 2022 | $7.40 | $8.27 |
| February 2022 | $6.81 | $7.63 |
| January 2022 | $6.26 | $7.03 |
| December 2021 | $5.28 | $5.94 |
| November 2021 | $4.70 | $5.31 |
| October 2021 | $5.30 | $6.01 |
| September 2021 | $4.91 | $5.58 |
| August 2021 | $3.77 | $4.29 |
| July 2021 | $3.98 | $4.55 |
| June 2021 | $4.35 | $4.99 |
| May 2021 | $4.14 | $4.76 |
| April 2021 | $3.81 | $4.39 |
| March 2021 | $3.82 | $4.41 |
| February 2021 | $3.85 | $4.46 |
| January 2021 | $3.10 | $3.60 |
| December 2020 | $3.29 | $3.83 |
| November 2020 | $2.58 | $3.02 |
| October 2020 | $1.54 | $1.80 |
| September 2020 | $1.54 | $1.82 |
| August 2020 | $1.66 | $1.97 |
| July 2020 | $1.39 | $1.66 |
| June 2020 | $1.38 | $1.65 |
| May 2020 | $1.23 | $1.49 |
| April 2020 | $1.08 | $1.32 |
| March 2020 | $0.67 | $0.83 |
| February 2020 | $2.30 | $2.92 |
| January 2020 | $2.85 | $3.63 |
| December 2019 | $3.34 | $4.29 |
| November 2019 | $2.39 | $3.08 |
| October 2019 | $2.13 | $2.76 |
| September 2019 | $2.64 | $3.44 |
| August 2019 | $2.11 | $2.78 |
| July 2019 | $2.42 | $3.21 |
| June 2019 | $2.41 | $3.22 |
| May 2019 | $2.48 | $3.34 |
| April 2019 | $2.99 | $4.04 |
| March 2019 | $2.54 | $3.46 |
| February 2019 | $2.70 | $3.69 |
| January 2019 | $2.46 | $3.38 |
| December 2018 | $2.30 | $3.18 |
| November 2018 | $2.54 | $3.54 |
| October 2018 | $3.46 | $4.84 |
| September 2018 | $4.39 | $6.18 |
| August 2018 | $4.36 | $6.15 |
| July 2018 | $4.67 | $6.60 |
| June 2018 | $4.80 | $6.82 |
| May 2018 | $5.15 | $7.33 |
| April 2018 | $5.07 | $7.24 |
| March 2018 | $4.29 | $6.14 |
| February 2018 | $4.11 | $5.91 |
| January 2018 | $5.08 | $7.31 |
| December 2017 | $4.97 | $7.18 |
| November 2017 | $4.69 | $6.79 |
| October 2017 | $4.88 | $7.09 |
| September 2017 | $5.40 | $7.86 |
| August 2017 | $4.91 | $7.17 |
| July 2017 | $5.10 | $7.49 |
| June 2017 | $4.60 | $6.77 |
| May 2017 | $4.57 | $6.72 |
| April 2017 | $4.75 | $7.01 |
| March 2017 | $5.36 | $7.92 |
| February 2017 | $5.50 | $8.15 |
| January 2017 | $5.29 | $7.85 |
| December 2016 | $6.09 | $9.06 |
| November 2016 | $5.96 | $8.89 |
| October 2016 | $5.36 | $8 |
| September 2016 | $5.72 | $8.57 |
| August 2016 | $5.02 | $7.53 |
| July 2016 | $4.82 | $7.26 |
| June 2016 | $5.19 | $7.83 |
| May 2016 | $5.14 | $7.78 |
| April 2016 | $4.93 | $7.47 |
| March 2016 | $3.89 | $5.90 |
| February 2016 | $3.70 | $5.64 |
| January 2016 | $3.45 | $5.30 |
| December 2015 | $4.25 | $6.57 |
| November 2015 | $5.69 | $8.91 |
| October 2015 | $5.67 | $8.88 |
| September 2015 | $4.97 | $7.83 |
| August 2015 | $5.37 | $8.51 |
| July 2015 | $5.47 | $8.72 |
| June 2015 | $6.57 | $10.53 |
| May 2015 | $6.85 | $11.04 |
| April 2015 | $7.52 | $12.16 |
| March 2015 | $6.97 | $11.32 |
| February 2015 | $6.55 | $10.69 |
| January 2015 | $5.87 | $9.63 |
| December 2014 | $5.99 | $9.88 |
| November 2014 | $6.38 | $10.58 |
| October 2014 | $7.70 | $12.82 |
| September 2014 | $8.57 | $14.33 |
| August 2014 | $9.95 | $16.70 |
| July 2014 | $8.68 | $14.62 |
| June 2014 | $9.11 | $15.42 |
| May 2014 | $8.10 | $13.76 |
| April 2014 | $7.68 | $13.10 |
| March 2014 | $6.46 | $11.11 |
| February 2014 | $6.20 | $10.67 |
| January 2014 | $6.14 | $10.62 |
| December 2013 | $6.88 | $12 |
| November 2013 | $6.84 | $11.93 |
| October 2013 | $6.70 | $11.74 |
| September 2013 | $6.66 | $11.71 |
| August 2013 | $5.95 | $10.55 |
| July 2013 | $6.07 | $10.77 |
| June 2013 | $5.67 | $10.10 |
| May 2013 | $5.90 | $10.57 |
| April 2013 | $5.51 | $9.91 |
| March 2013 | $5.25 | $9.48 |
| February 2013 | $4.69 | $8.53 |
| January 2013 | $5.24 | $9.58 |
| December 2012 | $4.75 | $8.72 |
| November 2012 | $4.73 | $8.69 |
| October 2012 | $4.05 | $7.43 |
| September 2012 | $4.29 | $7.89 |
| August 2012 | $3.98 | $7.31 |
| July 2012 | $3.86 | $7.09 |
| June 2012 | $3.99 | $7.33 |
| May 2012 | $3.92 | $7.20 |
| April 2012 | $4.25 | $7.80 |
| March 2012 | $5.06 | $9.30 |
| February 2012 | $5.44 | $9.99 |
| January 2012 | $4.67 | $8.58 |
| December 2011 | $4.41 | $8.09 |
| November 2011 | $4.15 | $7.62 |
| October 2011 | $3.86 | $7.10 |
| September 2011 | $3.88 | $7.13 |
| August 2011 | $3.76 | $6.91 |
| July 2011 | $4.21 | $7.73 |
| June 2011 | $3.42 | $6.29 |
| May 2011 | $3.73 | $6.85 |
| April 2011 | $4.13 | $7.59 |
| March 2011 | $3.81 | $7.01 |
| February 2011 | $4.14 | $7.60 |
| January 2011 | $3.44 | $6.32 |
| December 2010 | $3.34 | $6.12 |
| November 2010 | $3.30 | $6.05 |
| October 2010 | $2.60 | $4.78 |
| September 2010 | $0.24 | $0.39 |
| August 2010 | $0.21 | $0.39 |
| July 2010 | $0.24 | $0.40 |
| June 2010 | $0.22 | $0.40 |
| May 2010 | $0.12 | $0.20 |
| April 2010 | $0.11 | $0.20 |
| March 2010 | $0.11 | $0.20 |
| February 2010 | $0.11 | $0.18 |
| January 2010 | $0.11 | $0.18 |
| December 2009 | $0.11 | $0.18 |
| November 2009 | $0.11 | $0.18 |
| October 2009 | $0.11 | $0.18 |
| September 2009 | $0.10 | $0.18 |
| August 2009 | $0.06 | $0.10 |
| July 2009 | $0.21 | $0.35 |
| June 2009 | $0.21 | $0.35 |
| May 2009 | $0.21 | $0.35 |
| April 2009 | $0.21 | $0.35 |
| March 2009 | $0.21 | $0.35 |
| February 2009 | $0.21 | $0.35 |
| January 2009 | $0.21 | $0.35 |
| December 2008 | $0.21 | $0.35 |
| November 2008 | $0.21 | $0.35 |
| October 2008 | $0.21 | $0.35 |
| September 2008 | $0.21 | $0.35 |
| August 2008 | $0.21 | $0.35 |
| July 2008 | $0.19 | $0.35 |
| June 2008 | $0.19 | $0.35 |
| May 2008 | $0.16 | $0.26 |
| April 2008 | $0.14 | $0.26 |
| March 2008 | $0.24 | $0.39 |
| February 2008 | $0.24 | $0.39 |
| January 2008 | $0.24 | $0.39 |
| December 2007 | $0.21 | $0.39 |
SPGYF
Price: $7.84
52 week price:
Dividend Yield: 6.50%
5-year range yield:
Forward Dividend Yield: 6.81%
Payout Ratio: 48.21%
Payout Ratio Range:
Dividend Per Share: 0.53 USD
Earnings Per Share: 1.07 USD
P/E Ratio: 5.51
Exchange: PNK
Sector: Energy
Industry: Oil & Gas E&P
Volume: 84372
Market Capitalization: 4.5 billion
Average Dividend Frequency: 13
Years Paying Dividends: 12
DGR3: 28.79%
DGR5: 20.14%
DGR10: 4.96%