Whitecap Resources Inc. ( WCP.TO) - Price History
Monthly price history for WCP.TO (Whitecap Resources Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | CA$16.34 | CA$16.34 |
| May 2026 | CA$15.84 | CA$15.84 |
| April 2026 | CA$15.97 | CA$16.03 |
| March 2026 | CA$15.58 | CA$15.70 |
| February 2026 | CA$13.46 | CA$13.62 |
| January 2026 | CA$12.22 | CA$12.42 |
| December 2025 | CA$11.26 | CA$11.50 |
| November 2025 | CA$11.39 | CA$11.69 |
| October 2025 | CA$10.12 | CA$10.44 |
| September 2025 | CA$10.23 | CA$10.62 |
| August 2025 | CA$9.91 | CA$10.34 |
| July 2025 | CA$9.96 | CA$10.46 |
| June 2025 | CA$8.67 | CA$9.15 |
| May 2025 | CA$8.05 | CA$8.56 |
| April 2025 | CA$7.31 | CA$7.82 |
| March 2025 | CA$8.59 | CA$9.26 |
| February 2025 | CA$9.06 | CA$9.83 |
| January 2025 | CA$8.76 | CA$9.57 |
| December 2024 | CA$9.28 | CA$10.20 |
| November 2024 | CA$9.25 | CA$10.23 |
| October 2024 | CA$9.34 | CA$10.39 |
| September 2024 | CA$9.03 | CA$10.10 |
| August 2024 | CA$9.11 | CA$10.26 |
| July 2024 | CA$9.40 | CA$10.64 |
| June 2024 | CA$8.79 | CA$10.01 |
| May 2024 | CA$9.31 | CA$10.67 |
| April 2024 | CA$9.06 | CA$10.44 |
| March 2024 | CA$8.84 | CA$10.25 |
| February 2024 | CA$8.08 | CA$9.42 |
| January 2024 | CA$7.41 | CA$8.70 |
| December 2023 | CA$7.50 | CA$8.87 |
| November 2023 | CA$7.88 | CA$9.38 |
| October 2023 | CA$8.94 | CA$10.71 |
| September 2023 | CA$9.52 | CA$11.47 |
| August 2023 | CA$9.14 | CA$11.05 |
| July 2023 | CA$8.67 | CA$10.53 |
| June 2023 | CA$7.60 | CA$9.27 |
| May 2023 | CA$7.57 | CA$9.29 |
| April 2023 | CA$8.66 | CA$10.68 |
| March 2023 | CA$8.44 | CA$10.45 |
| February 2023 | CA$8.41 | CA$10.46 |
| January 2023 | CA$8.87 | CA$11.09 |
| December 2022 | CA$8.56 | CA$10.74 |
| November 2022 | CA$8.52 | CA$10.73 |
| October 2022 | CA$8.35 | CA$10.56 |
| September 2022 | CA$6.89 | CA$8.74 |
| August 2022 | CA$7.51 | CA$9.57 |
| July 2022 | CA$7.66 | CA$9.79 |
| June 2022 | CA$6.96 | CA$8.94 |
| May 2022 | CA$8.74 | CA$11.25 |
| April 2022 | CA$8.15 | CA$10.53 |
| March 2022 | CA$7.98 | CA$10.34 |
| February 2022 | CA$7.44 | CA$9.67 |
| January 2022 | CA$6.89 | CA$8.97 |
| December 2021 | CA$5.74 | CA$7.49 |
| November 2021 | CA$5.19 | CA$6.80 |
| October 2021 | CA$5.66 | CA$7.43 |
| September 2021 | CA$5.32 | CA$7.01 |
| August 2021 | CA$4.10 | CA$5.41 |
| July 2021 | CA$4.31 | CA$5.71 |
| June 2021 | CA$4.64 | CA$6.16 |
| May 2021 | CA$4.59 | CA$6.11 |
| April 2021 | CA$4.03 | CA$5.38 |
| March 2021 | CA$4.12 | CA$5.52 |
| February 2021 | CA$4.24 | CA$5.69 |
| January 2021 | CA$3.40 | CA$4.58 |
| December 2020 | CA$3.60 | CA$4.86 |
| November 2020 | CA$2.90 | CA$3.92 |
| October 2020 | CA$1.79 | CA$2.43 |
| September 2020 | CA$1.77 | CA$2.42 |
| August 2020 | CA$1.87 | CA$2.57 |
| July 2020 | CA$1.60 | CA$2.21 |
| June 2020 | CA$1.60 | CA$2.23 |
| May 2020 | CA$1.45 | CA$2.03 |
| April 2020 | CA$1.30 | CA$1.83 |
| March 2020 | CA$0.82 | CA$1.17 |
| February 2020 | CA$2.68 | CA$3.94 |
| January 2020 | CA$3.26 | CA$4.82 |
| December 2019 | CA$3.73 | CA$5.55 |
| November 2019 | CA$2.74 | CA$4.10 |
| October 2019 | CA$2.44 | CA$3.67 |
| September 2019 | CA$3.03 | CA$4.60 |
| August 2019 | CA$2.40 | CA$3.67 |
| July 2019 | CA$2.76 | CA$4.24 |
| June 2019 | CA$2.74 | CA$4.25 |
| May 2019 | CA$2.90 | CA$4.52 |
| April 2019 | CA$3.44 | CA$5.39 |
| March 2019 | CA$2.92 | CA$4.61 |
| February 2019 | CA$3.04 | CA$4.82 |
| January 2019 | CA$2.78 | CA$4.43 |
| December 2018 | CA$2.71 | CA$4.35 |
| November 2018 | CA$2.91 | CA$4.70 |
| October 2018 | CA$3.96 | CA$6.44 |
| September 2018 | CA$4.80 | CA$7.84 |
| August 2018 | CA$4.93 | CA$8.07 |
| July 2018 | CA$5.23 | CA$8.59 |
| June 2018 | CA$5.41 | CA$8.91 |
| May 2018 | CA$5.68 | CA$9.39 |
| April 2018 | CA$5.61 | CA$9.30 |
| March 2018 | CA$4.74 | CA$7.88 |
| February 2018 | CA$4.53 | CA$7.55 |
| January 2018 | CA$5.38 | CA$8.99 |
| December 2017 | CA$5.34 | CA$8.95 |
| November 2017 | CA$5.23 | CA$8.79 |
| October 2017 | CA$5.49 | CA$9.26 |
| September 2017 | CA$5.74 | CA$9.70 |
| August 2017 | CA$5.30 | CA$8.98 |
| July 2017 | CA$5.42 | CA$9.21 |
| June 2017 | CA$5.44 | CA$9.26 |
| May 2017 | CA$5.36 | CA$9.16 |
| April 2017 | CA$5.64 | CA$9.66 |
| March 2017 | CA$6.03 | CA$10.35 |
| February 2017 | CA$6.32 | CA$10.87 |
| January 2017 | CA$6.01 | CA$10.36 |
| December 2016 | CA$7.04 | CA$12.16 |
| November 2016 | CA$6.92 | CA$11.97 |
| October 2016 | CA$6.18 | CA$10.72 |
| September 2016 | CA$6.31 | CA$10.96 |
| August 2016 | CA$5.71 | CA$9.95 |
| July 2016 | CA$5.55 | CA$9.69 |
| June 2016 | CA$5.65 | CA$9.88 |
| May 2016 | CA$5.78 | CA$10.14 |
| April 2016 | CA$5.35 | CA$9.41 |
| March 2016 | CA$4.39 | CA$7.74 |
| February 2016 | CA$4.32 | CA$7.65 |
| January 2016 | CA$4.30 | CA$7.66 |
| December 2015 | CA$5.05 | CA$9.07 |
| November 2015 | CA$6.33 | CA$11.45 |
| October 2015 | CA$6.39 | CA$11.61 |
| September 2015 | CA$5.76 | CA$10.54 |
| August 2015 | CA$6.17 | CA$11.35 |
| July 2015 | CA$6.16 | CA$11.40 |
| June 2015 | CA$7.08 | CA$13.18 |
| May 2015 | CA$7.32 | CA$13.70 |
| April 2015 | CA$7.96 | CA$14.95 |
| March 2015 | CA$7.61 | CA$14.36 |
| February 2015 | CA$7.12 | CA$13.50 |
| January 2015 | CA$6.52 | CA$12.41 |
| December 2014 | CA$5.98 | CA$11.44 |
| November 2014 | CA$6.22 | CA$11.97 |
| October 2014 | CA$7.55 | CA$14.59 |
| September 2014 | CA$8.26 | CA$16.03 |
| August 2014 | CA$9.44 | CA$18.41 |
| July 2014 | CA$8.11 | CA$15.87 |
| June 2014 | CA$8.39 | CA$16.47 |
| May 2014 | CA$7.54 | CA$14.87 |
| April 2014 | CA$7.30 | CA$14.46 |
| March 2014 | CA$6.21 | CA$12.34 |
| February 2014 | CA$6.01 | CA$12.01 |
| January 2014 | CA$5.88 | CA$11.81 |
| December 2013 | CA$6.27 | CA$12.64 |
| November 2013 | CA$6.31 | CA$12.78 |
| October 2013 | CA$5.96 | CA$12.11 |
| September 2013 | CA$5.93 | CA$12.10 |
| August 2013 | CA$5.41 | CA$11.10 |
| July 2013 | CA$5.36 | CA$11.04 |
| June 2013 | CA$5.28 | CA$10.92 |
| May 2013 | CA$5.26 | CA$10.94 |
| April 2013 | CA$4.95 | CA$10.34 |
| March 2013 | CA$4.61 | CA$9.67 |
| February 2013 | CA$4.18 | CA$8.83 |
| January 2013 | CA$4.51 | CA$9.57 |
| December 2012 | CA$4.06 | CA$8.65 |
| November 2012 | CA$4.03 | CA$8.59 |
| October 2012 | CA$3.73 | CA$7.95 |
| September 2012 | CA$3.46 | CA$7.39 |
| August 2012 | CA$3.46 | CA$7.37 |
| July 2012 | CA$3.28 | CA$7 |
| June 2012 | CA$3.15 | CA$6.72 |
| May 2012 | CA$3.62 | CA$7.73 |
| April 2012 | CA$4.17 | CA$8.90 |
| March 2012 | CA$4.15 | CA$8.85 |
| February 2012 | CA$4.66 | CA$9.93 |
| January 2012 | CA$4.38 | CA$9.35 |
| December 2011 | CA$3.89 | CA$8.29 |
| November 2011 | CA$4.01 | CA$8.56 |
| October 2011 | CA$3.29 | CA$7.01 |
| September 2011 | CA$2.64 | CA$5.62 |
| August 2011 | CA$3.16 | CA$6.75 |
| July 2011 | CA$3.35 | CA$7.15 |
| June 2011 | CA$2.94 | CA$6.27 |
| May 2011 | CA$3.12 | CA$6.66 |
| April 2011 | CA$3.34 | CA$7.12 |
| March 2011 | CA$3.18 | CA$6.79 |
| February 2011 | CA$3.45 | CA$7.35 |
| January 2011 | CA$2.95 | CA$6.30 |
| December 2010 | CA$2.97 | CA$6.33 |
| November 2010 | CA$2.88 | CA$6.15 |
| October 2010 | CA$2.22 | CA$4.74 |
| September 2010 | CA$2.11 | CA$0.45 |
| August 2010 | CA$1.92 | CA$0.41 |
| July 2010 | CA$2.11 | CA$0.45 |
| June 2010 | CA$2.34 | CA$0.50 |
| May 2010 | CA$0.94 | CA$0.20 |
| April 2010 | CA$0.89 | CA$0.19 |
| March 2010 | CA$0.84 | CA$0.18 |
| February 2010 | CA$0.94 | CA$0.20 |
| January 2010 | CA$0.94 | CA$0.20 |
| December 2009 | CA$0.94 | CA$0.20 |
| November 2009 | CA$0.94 | CA$0.20 |
| October 2009 | CA$1.12 | CA$0.24 |
| September 2009 | CA$0.89 | CA$0.19 |
| August 2009 | CA$0.75 | CA$0.16 |
| July 2009 | CA$0.56 | CA$0.12 |
| June 2009 | CA$0.94 | CA$0.20 |
| May 2009 | CA$1.12 | CA$0.24 |
| April 2009 | CA$0.94 | CA$0.20 |
| March 2009 | CA$0.94 | CA$0.20 |
| February 2009 | CA$0.94 | CA$0.20 |
| January 2009 | CA$0.94 | CA$0.20 |
| December 2008 | CA$0.94 | CA$0.20 |
| November 2008 | CA$1.17 | CA$0.25 |
| October 2008 | CA$1.17 | CA$0.25 |
| September 2008 | CA$1.64 | CA$0.35 |
| August 2008 | CA$1.64 | CA$0.35 |
| July 2008 | CA$1.69 | CA$0.36 |
| June 2008 | CA$1.64 | CA$0.35 |
| May 2008 | CA$1.73 | CA$0.37 |
| April 2008 | CA$1.31 | CA$0.28 |
| March 2008 | CA$1.50 | CA$0.32 |
| February 2008 | CA$1.50 | CA$0.32 |
| January 2008 | CA$1.50 | CA$0.32 |
| December 2007 | CA$1.78 | CA$0.38 |
| November 2007 | CA$1.22 | CA$0.26 |
| October 2007 | CA$1.41 | CA$0.30 |
| September 2007 | CA$1.92 | CA$0.41 |
| August 2007 | CA$2.16 | CA$0.46 |
| July 2007 | CA$2.34 | CA$0.50 |
| June 2007 | CA$2.48 | CA$0.53 |
| May 2007 | CA$2.81 | CA$0.60 |
| April 2007 | CA$2.91 | CA$0.62 |
| March 2007 | CA$3.09 | CA$0.66 |
| February 2007 | CA$3.52 | CA$0.75 |
| January 2007 | CA$3.52 | CA$0.75 |
| December 2006 | CA$4.45 | CA$0.95 |
| November 2006 | CA$3.28 | CA$0.70 |
| October 2006 | CA$3.56 | CA$0.76 |
| September 2006 | CA$4.45 | CA$0.95 |
| August 2006 | CA$4.55 | CA$0.97 |
| July 2006 | CA$4.78 | CA$1.02 |
| June 2006 | CA$4.50 | CA$0.96 |
| May 2006 | CA$4.78 | CA$1.02 |
| April 2006 | CA$5.16 | CA$1.10 |
| March 2006 | CA$4.69 | CA$1 |
| February 2006 | CA$3.47 | CA$0.74 |
| January 2006 | CA$3.28 | CA$0.70 |
| December 2005 | CA$3 | CA$0.64 |
| November 2005 | CA$2.25 | CA$0.48 |
| October 2005 | CA$2.34 | CA$0.50 |
| September 2005 | CA$2.11 | CA$0.45 |
| August 2005 | CA$2.25 | CA$0.48 |
| July 2005 | CA$2.58 | CA$0.55 |
| June 2005 | CA$1.36 | CA$0.29 |
| May 2005 | CA$1.64 | CA$0.35 |
| April 2005 | CA$1.78 | CA$0.38 |
| March 2005 | CA$1.64 | CA$0.35 |
| February 2005 | CA$1.78 | CA$0.38 |
| January 2005 | CA$1.69 | CA$0.36 |
| December 2004 | CA$1.83 | CA$0.39 |
| November 2004 | CA$1.64 | CA$0.35 |
| October 2004 | CA$1.50 | CA$0.32 |
| September 2004 | CA$1.12 | CA$0.24 |
| August 2004 | CA$1.41 | CA$0.30 |
| July 2004 | CA$1.27 | CA$0.27 |
| June 2004 | CA$1.41 | CA$0.30 |
| May 2004 | CA$1.45 | CA$0.31 |
| April 2004 | CA$1.17 | CA$0.25 |
| March 2004 | CA$0.98 | CA$0.21 |
| February 2004 | CA$1.41 | CA$0.30 |
| January 2004 | CA$1.45 | CA$0.31 |
| December 2003 | CA$1.41 | CA$0.30 |
| November 2003 | CA$1.31 | CA$0.28 |
| October 2003 | CA$1.64 | CA$0.35 |
| September 2003 | CA$1.03 | CA$0.22 |
| August 2003 | CA$1.41 | CA$0.30 |
| July 2003 | CA$1.03 | CA$0.22 |
| June 2003 | CA$1.03 | CA$0.22 |
| May 2003 | CA$0.94 | CA$0.20 |
| April 2003 | CA$1.41 | CA$0.30 |
| March 2003 | CA$1.41 | CA$0.30 |
| February 2003 | CA$1.17 | CA$0.25 |
| January 2003 | CA$0.94 | CA$0.20 |
| December 2002 | CA$0.52 | CA$0.11 |
| November 2002 | CA$0.56 | CA$0.12 |
| October 2002 | CA$1.17 | CA$0.25 |
| September 2002 | CA$1.17 | CA$0.25 |
| August 2002 | CA$1.41 | CA$0.30 |
| July 2002 | CA$1.41 | CA$0.30 |
| June 2002 | CA$1.41 | CA$0.30 |
| May 2002 | CA$1.41 | CA$0.30 |
| April 2002 | CA$1.97 | CA$0.42 |
| March 2002 | CA$1.41 | CA$0.30 |
| February 2002 | CA$1.97 | CA$0.42 |
| January 2002 | CA$2.58 | CA$0.55 |
WCP.TO
Price: CA$16.34
52 week price:
Dividend Yield: 4.54%
5-year range yield:
Forward Dividend Yield: 4.38%
Payout Ratio: 58.37%
Payout Ratio Range:
Dividend Per Share: 0.73 CAD
Earnings Per Share: 0.73 CAD
P/E Ratio: 22.36
Exchange: TOR
Sector: Energy
Industry: Oil & Gas E&P
Country: Canada
Volume: 2.4 million
Market Capitalization: 19.8 billion
Average Dividend Frequency: 12
Years Paying Dividends: 14
DGR3: 30.00%
DGR5: 27.82%
DGR10: 7.92%