WHITECAP RESOURCES INC - Price History
Monthly price history for WCP.TO (WHITECAP RESOURCES INC)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | CA$10.55 | CA$10.55 |
| March 2024 | CA$10.25 | CA$10.25 |
| February 2024 | CA$9.36 | CA$9.42 |
| January 2024 | CA$8.59 | CA$8.70 |
| December 2023 | CA$8.70 | CA$8.87 |
| November 2023 | CA$9.14 | CA$9.38 |
| October 2023 | CA$10.37 | CA$10.71 |
| September 2023 | CA$11.04 | CA$11.47 |
| August 2023 | CA$10.59 | CA$11.05 |
| July 2023 | CA$10.05 | CA$10.53 |
| June 2023 | CA$8.80 | CA$9.27 |
| May 2023 | CA$8.78 | CA$9.29 |
| April 2023 | CA$10.04 | CA$10.68 |
| March 2023 | CA$9.78 | CA$10.45 |
| February 2023 | CA$9.74 | CA$10.46 |
| January 2023 | CA$10.28 | CA$11.09 |
| December 2022 | CA$9.92 | CA$10.74 |
| November 2022 | CA$9.87 | CA$10.73 |
| October 2022 | CA$9.68 | CA$10.56 |
| September 2022 | CA$7.99 | CA$8.74 |
| August 2022 | CA$8.71 | CA$9.57 |
| July 2022 | CA$8.87 | CA$9.79 |
| June 2022 | CA$8.07 | CA$8.94 |
| May 2022 | CA$10.13 | CA$11.25 |
| April 2022 | CA$9.45 | CA$10.53 |
| March 2022 | CA$9.26 | CA$10.34 |
| February 2022 | CA$8.63 | CA$9.67 |
| January 2022 | CA$7.99 | CA$8.97 |
| December 2021 | CA$6.65 | CA$7.49 |
| November 2021 | CA$6.02 | CA$6.80 |
| October 2021 | CA$6.56 | CA$7.43 |
| September 2021 | CA$6.17 | CA$7.01 |
| August 2021 | CA$4.75 | CA$5.41 |
| July 2021 | CA$5 | CA$5.71 |
| June 2021 | CA$5.38 | CA$6.16 |
| May 2021 | CA$5.32 | CA$6.11 |
| April 2021 | CA$4.67 | CA$5.38 |
| March 2021 | CA$4.78 | CA$5.52 |
| February 2021 | CA$4.91 | CA$5.69 |
| January 2021 | CA$3.94 | CA$4.58 |
| December 2020 | CA$4.17 | CA$4.86 |
| November 2020 | CA$3.36 | CA$3.92 |
| October 2020 | CA$2.07 | CA$2.43 |
| September 2020 | CA$2.05 | CA$2.42 |
| August 2020 | CA$2.17 | CA$2.57 |
| July 2020 | CA$1.85 | CA$2.21 |
| June 2020 | CA$1.86 | CA$2.23 |
| May 2020 | CA$1.68 | CA$2.03 |
| April 2020 | CA$1.50 | CA$1.83 |
| March 2020 | CA$0.95 | CA$1.17 |
| February 2020 | CA$3.11 | CA$3.94 |
| January 2020 | CA$3.78 | CA$4.82 |
| December 2019 | CA$4.32 | CA$5.55 |
| November 2019 | CA$3.18 | CA$4.10 |
| October 2019 | CA$2.83 | CA$3.67 |
| September 2019 | CA$3.52 | CA$4.60 |
| August 2019 | CA$2.79 | CA$3.67 |
| July 2019 | CA$3.20 | CA$4.24 |
| June 2019 | CA$3.18 | CA$4.25 |
| May 2019 | CA$3.36 | CA$4.52 |
| April 2019 | CA$3.98 | CA$5.39 |
| March 2019 | CA$3.39 | CA$4.61 |
| February 2019 | CA$3.53 | CA$4.82 |
| January 2019 | CA$3.22 | CA$4.43 |
| December 2018 | CA$3.14 | CA$4.35 |
| November 2018 | CA$3.38 | CA$4.70 |
| October 2018 | CA$4.60 | CA$6.44 |
| September 2018 | CA$5.57 | CA$7.84 |
| August 2018 | CA$5.72 | CA$8.07 |
| July 2018 | CA$6.07 | CA$8.59 |
| June 2018 | CA$6.27 | CA$8.91 |
| May 2018 | CA$6.59 | CA$9.39 |
| April 2018 | CA$6.51 | CA$9.30 |
| March 2018 | CA$5.50 | CA$7.88 |
| February 2018 | CA$5.25 | CA$7.55 |
| January 2018 | CA$6.24 | CA$8.99 |
| December 2017 | CA$6.19 | CA$8.95 |
| November 2017 | CA$6.06 | CA$8.79 |
| October 2017 | CA$6.37 | CA$9.26 |
| September 2017 | CA$6.66 | CA$9.70 |
| August 2017 | CA$6.15 | CA$8.98 |
| July 2017 | CA$6.29 | CA$9.21 |
| June 2017 | CA$6.31 | CA$9.26 |
| May 2017 | CA$6.22 | CA$9.16 |
| April 2017 | CA$6.55 | CA$9.66 |
| March 2017 | CA$7 | CA$10.35 |
| February 2017 | CA$7.33 | CA$10.87 |
| January 2017 | CA$6.97 | CA$10.36 |
| December 2016 | CA$8.17 | CA$12.16 |
| November 2016 | CA$8.02 | CA$11.97 |
| October 2016 | CA$7.17 | CA$10.72 |
| September 2016 | CA$7.32 | CA$10.96 |
| August 2016 | CA$6.63 | CA$9.95 |
| July 2016 | CA$6.44 | CA$9.69 |
| June 2016 | CA$6.55 | CA$9.88 |
| May 2016 | CA$6.70 | CA$10.14 |
| April 2016 | CA$6.21 | CA$9.41 |
| March 2016 | CA$5.09 | CA$7.74 |
| February 2016 | CA$5.01 | CA$7.65 |
| January 2016 | CA$4.99 | CA$7.66 |
| December 2015 | CA$5.86 | CA$9.07 |
| November 2015 | CA$7.34 | CA$11.45 |
| October 2015 | CA$7.41 | CA$11.61 |
| September 2015 | CA$6.69 | CA$10.54 |
| August 2015 | CA$7.16 | CA$11.35 |
| July 2015 | CA$7.15 | CA$11.40 |
| June 2015 | CA$8.22 | CA$13.18 |
| May 2015 | CA$8.50 | CA$13.70 |
| April 2015 | CA$9.23 | CA$14.95 |
| March 2015 | CA$8.83 | CA$14.36 |
| February 2015 | CA$8.27 | CA$13.50 |
| January 2015 | CA$7.56 | CA$12.41 |
| December 2014 | CA$6.94 | CA$11.44 |
| November 2014 | CA$7.22 | CA$11.97 |
| October 2014 | CA$8.76 | CA$14.59 |
| September 2014 | CA$9.58 | CA$16.03 |
| August 2014 | CA$10.96 | CA$18.41 |
| July 2014 | CA$9.42 | CA$15.87 |
| June 2014 | CA$9.74 | CA$16.47 |
| May 2014 | CA$8.76 | CA$14.87 |
| April 2014 | CA$8.48 | CA$14.46 |
| March 2014 | CA$7.21 | CA$12.34 |
| February 2014 | CA$6.98 | CA$12.01 |
| January 2014 | CA$6.83 | CA$11.81 |
| December 2013 | CA$7.28 | CA$12.64 |
| November 2013 | CA$7.33 | CA$12.78 |
| October 2013 | CA$6.92 | CA$12.11 |
| September 2013 | CA$6.88 | CA$12.10 |
| August 2013 | CA$6.28 | CA$11.10 |
| July 2013 | CA$6.22 | CA$11.04 |
| June 2013 | CA$6.13 | CA$10.92 |
| May 2013 | CA$6.11 | CA$10.94 |
| April 2013 | CA$5.75 | CA$10.34 |
| March 2013 | CA$5.35 | CA$9.67 |
| February 2013 | CA$4.86 | CA$8.83 |
| January 2013 | CA$5.24 | CA$9.57 |
| December 2012 | CA$4.71 | CA$8.65 |
| November 2012 | CA$4.68 | CA$8.59 |
| October 2012 | CA$4.33 | CA$7.95 |
| September 2012 | CA$4.02 | CA$7.39 |
| August 2012 | CA$4.01 | CA$7.37 |
| July 2012 | CA$3.81 | CA$7 |
| June 2012 | CA$3.66 | CA$6.72 |
| May 2012 | CA$4.21 | CA$7.73 |
| April 2012 | CA$4.84 | CA$8.90 |
| March 2012 | CA$4.82 | CA$8.85 |
| February 2012 | CA$5.40 | CA$9.93 |
| January 2012 | CA$5.09 | CA$9.35 |
| December 2011 | CA$4.51 | CA$8.29 |
| November 2011 | CA$4.66 | CA$8.56 |
| October 2011 | CA$3.82 | CA$7.01 |
| September 2011 | CA$3.06 | CA$5.62 |
| August 2011 | CA$3.67 | CA$6.75 |
| July 2011 | CA$3.89 | CA$7.15 |
| June 2011 | CA$3.41 | CA$6.27 |
| May 2011 | CA$3.62 | CA$6.66 |
| April 2011 | CA$3.88 | CA$7.12 |
| March 2011 | CA$3.70 | CA$6.79 |
| February 2011 | CA$4 | CA$7.35 |
| January 2011 | CA$3.43 | CA$6.30 |
| December 2010 | CA$3.44 | CA$6.33 |
| November 2010 | CA$3.35 | CA$6.15 |
| October 2010 | CA$2.58 | CA$4.74 |
| September 2010 | CA$2.45 | CA$0.45 |
| August 2010 | CA$2.23 | CA$0.41 |
| July 2010 | CA$2.45 | CA$0.45 |
| June 2010 | CA$2.72 | CA$0.50 |
| May 2010 | CA$1.09 | CA$0.20 |
| April 2010 | CA$1.03 | CA$0.19 |
| March 2010 | CA$0.98 | CA$0.18 |
| February 2010 | CA$1.09 | CA$0.20 |
| January 2010 | CA$1.09 | CA$0.20 |
| December 2009 | CA$1.09 | CA$0.20 |
| November 2009 | CA$1.09 | CA$0.20 |
| October 2009 | CA$1.31 | CA$0.24 |
| September 2009 | CA$1.03 | CA$0.19 |
| August 2009 | CA$0.87 | CA$0.16 |
| July 2009 | CA$0.65 | CA$0.12 |
| June 2009 | CA$1.09 | CA$0.20 |
| May 2009 | CA$1.31 | CA$0.24 |
| April 2009 | CA$1.09 | CA$0.20 |
| March 2009 | CA$1.09 | CA$0.20 |
| February 2009 | CA$1.09 | CA$0.20 |
| January 2009 | CA$1.09 | CA$0.20 |
| December 2008 | CA$1.09 | CA$0.20 |
| November 2008 | CA$1.36 | CA$0.25 |
| October 2008 | CA$1.36 | CA$0.25 |
| September 2008 | CA$1.90 | CA$0.35 |
| August 2008 | CA$1.90 | CA$0.35 |
| July 2008 | CA$1.96 | CA$0.36 |
| June 2008 | CA$1.90 | CA$0.35 |
| May 2008 | CA$2.01 | CA$0.37 |
| April 2008 | CA$1.52 | CA$0.28 |
| March 2008 | CA$1.74 | CA$0.32 |
| February 2008 | CA$1.74 | CA$0.32 |
| January 2008 | CA$1.74 | CA$0.32 |
| December 2007 | CA$2.07 | CA$0.38 |
| November 2007 | CA$1.42 | CA$0.26 |
| October 2007 | CA$1.63 | CA$0.30 |
| September 2007 | CA$2.23 | CA$0.41 |
| August 2007 | CA$2.50 | CA$0.46 |
| July 2007 | CA$2.72 | CA$0.50 |
| June 2007 | CA$2.88 | CA$0.53 |
| May 2007 | CA$3.26 | CA$0.60 |
| April 2007 | CA$3.37 | CA$0.62 |
| March 2007 | CA$3.59 | CA$0.66 |
| February 2007 | CA$4.08 | CA$0.75 |
| January 2007 | CA$4.08 | CA$0.75 |
| December 2006 | CA$5.17 | CA$0.95 |
| November 2006 | CA$3.81 | CA$0.70 |
| October 2006 | CA$4.14 | CA$0.76 |
| September 2006 | CA$5.17 | CA$0.95 |
| August 2006 | CA$5.28 | CA$0.97 |
| July 2006 | CA$5.55 | CA$1.02 |
| June 2006 | CA$5.22 | CA$0.96 |
| May 2006 | CA$5.55 | CA$1.02 |
| April 2006 | CA$5.99 | CA$1.10 |
| March 2006 | CA$5.44 | CA$1 |
| February 2006 | CA$4.03 | CA$0.74 |
| January 2006 | CA$3.81 | CA$0.70 |
| December 2005 | CA$3.48 | CA$0.64 |
| November 2005 | CA$2.61 | CA$0.48 |
| October 2005 | CA$2.72 | CA$0.50 |
| September 2005 | CA$2.45 | CA$0.45 |
| August 2005 | CA$2.61 | CA$0.48 |
| July 2005 | CA$2.99 | CA$0.55 |
| June 2005 | CA$1.58 | CA$0.29 |
| May 2005 | CA$1.90 | CA$0.35 |
| April 2005 | CA$2.07 | CA$0.38 |
| March 2005 | CA$1.90 | CA$0.35 |
| February 2005 | CA$2.07 | CA$0.38 |
| January 2005 | CA$1.96 | CA$0.36 |
| December 2004 | CA$2.12 | CA$0.39 |
| November 2004 | CA$1.90 | CA$0.35 |
| October 2004 | CA$1.74 | CA$0.32 |
| September 2004 | CA$1.31 | CA$0.24 |
| August 2004 | CA$1.63 | CA$0.30 |
| July 2004 | CA$1.47 | CA$0.27 |
| June 2004 | CA$1.63 | CA$0.30 |
| May 2004 | CA$1.69 | CA$0.31 |
| April 2004 | CA$1.36 | CA$0.25 |
| March 2004 | CA$1.14 | CA$0.21 |
| February 2004 | CA$1.63 | CA$0.30 |
| January 2004 | CA$1.69 | CA$0.31 |
| December 2003 | CA$1.63 | CA$0.30 |
| November 2003 | CA$1.52 | CA$0.28 |
| October 2003 | CA$1.90 | CA$0.35 |
| September 2003 | CA$1.20 | CA$0.22 |
| August 2003 | CA$1.63 | CA$0.30 |
| July 2003 | CA$1.20 | CA$0.22 |
| June 2003 | CA$1.20 | CA$0.22 |
| May 2003 | CA$1.09 | CA$0.20 |
| April 2003 | CA$1.63 | CA$0.30 |
| March 2003 | CA$1.63 | CA$0.30 |
| February 2003 | CA$1.36 | CA$0.25 |
| January 2003 | CA$1.09 | CA$0.20 |
| December 2002 | CA$0.60 | CA$0.11 |
| November 2002 | CA$0.65 | CA$0.12 |
| October 2002 | CA$1.36 | CA$0.25 |
| September 2002 | CA$1.36 | CA$0.25 |
| August 2002 | CA$1.63 | CA$0.30 |
| July 2002 | CA$1.63 | CA$0.30 |
| June 2002 | CA$1.63 | CA$0.30 |
| May 2002 | CA$1.63 | CA$0.30 |
| April 2002 | CA$2.29 | CA$0.42 |
| March 2002 | CA$1.63 | CA$0.30 |
| February 2002 | CA$2.29 | CA$0.42 |
| January 2002 | CA$2.99 | CA$0.55 |
WCP.TO
Price: CA$10.38
52 week price:
Dividend Yield: 0.06%
5-year range yield:
Forward Dividend Yield: 7.06%
Payout Ratio: 48.64%
Payout Ratio Range:
Dividend Per Share: 0.73 CAD
Earnings Per Share: 1.46 CAD
P/E Ratio: 5.51
Exchange: TOR
Sector: Energy
Industry: Oil & Gas E&P
Volume: 2.4 million
Market Capitalization: 6.3 billion
Average Dividend Frequency: 12
Years Paying Dividends: 12
DGR3: 26.86%
DGR5: 19.62%
DGR10: 5.97%