Whitecap Resources Inc. (WCP.TO) — Price History

As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 57 out of 100 (momentum 88 · quality 63 · valuation 60), as of 2026-11-03.
Signal: Pullback inside an uptrend stack — Trades -2% vs the 50-day and +16.3% vs the 200-day average, 11.5% below the 52-week high and +88% off the 52-week low. Computed from daily closes. (as of 2026-11-02)
Trend: Whitecap Resources Inc. trades 2.0% below its 50-day and 16.3% above its 200-day moving average. (as of 2026-11-02)

Whitecap Resources explores for and produces oil and natural gas across Western Canada, with development acreage in northern Alberta, British Columbia and Saskatchewan. It expands output mainly by acquiring nearby producing properties alongside its own drilling programme rather than through exploration in new basins.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the WCP.TO overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-02	19.05	19.11	18.31	18.34	-6.52%	9,288,804
2026-10-30	19.71	19.74	19.41	19.62	+0.05%	13,121,480
2026-10-29	20.45	20.45	19.30	19.61	-4.01%	11,682,380
2026-10-28	20.39	20.58	20.35	20.43	+0.99%	4,434,088
2026-10-27	20.44	20.62	20.17	20.23	-1.46%	3,740,579
2026-10-26	20.23	20.67	20.17	20.53	+0.49%	3,975,720
2026-10-23	20.40	20.79	20.27	20.43	+0.89%	7,174,694
2026-10-22	20.34	20.51	19.73	20.25	+0.75%	5,617,248
2026-10-21	19.99	20.23	19.86	20.10	+0.00%	5,440,264
2026-10-20	20.40	20.53	19.88	20.10	-0.79%	5,037,883
2026-10-19	20.00	20.41	19.90	20.26	+0.45%	7,363,272
2026-10-16	19.75	20.18	19.74	20.17	+2.59%	6,717,909
2026-10-15	19.52	19.82	19.20	19.66	+0.46%	7,065,652
2026-10-14	19.40	19.65	19.38	19.57	+1.35%	5,488,737
2026-10-13	18.94	19.32	18.91	19.31	+3.32%	6,049,774
2026-10-09	18.45	18.88	18.44	18.69	+0.97%	3,824,678
2026-10-08	18.39	18.57	18.30	18.51	+2.38%	5,276,155
2026-10-07	18.30	18.38	17.98	18.08	-0.77%	4,647,434
2026-10-06	18.11	18.34	17.95	18.22	-0.27%	4,430,648
2026-10-05	17.99	18.48	17.65	18.27	+1.50%	4,920,429
2026-10-02	17.50	18.05	17.40	18.00	+1.52%	4,781,801
2026-10-01	17.55	17.87	17.52	17.73	+0.80%	4,304,312
2026-09-30	17.58	17.84	17.54	17.59	+0.46%	3,929,195
2026-09-29	17.75	17.90	17.43	17.51	-2.83%	5,547,042
2026-09-28	18.39	18.44	18.02	18.02	-0.66%	5,805,742
2026-09-25	18.32	18.41	17.87	18.14	-2.10%	5,985,767
2026-09-24	18.50	18.77	18.40	18.53	+1.48%	5,756,184
2026-09-23	18.32	18.50	18.16	18.26	+0.72%	4,348,627
2026-09-22	18.06	18.40	17.83	18.13	-0.93%	5,161,709
2026-09-21	18.50	18.60	18.14	18.30	-2.97%	5,569,446
2026-09-18	18.60	18.86	18.41	18.86	+1.67%	14,748,280
2026-09-17	18.35	18.68	18.27	18.55	+0.11%	4,292,377
2026-09-16	19.06	19.30	18.44	18.53	-3.99%	6,156,903
2026-09-15	18.71	19.39	18.71	19.30	+3.32%	6,887,368
2026-09-14	18.85	19.00	18.61	18.68	+0.76%	5,850,205
2026-09-11	18.59	18.69	18.31	18.54	-0.91%	5,536,904
2026-09-10	19.00	19.08	18.58	18.71	+0.05%	6,593,160
2026-09-09	18.50	18.70	18.49	18.70	+2.63%	7,461,783
2026-09-08	18.15	18.43	18.13	18.22	+1.33%	4,422,735
2026-09-04	17.90	18.05	17.72	17.98	-0.77%	3,398,705
2026-09-03	18.20	18.32	18.05	18.12	-0.44%	4,562,572
2026-09-02	18.42	18.42	17.98	18.20	-1.25%	8,265,947
2026-09-01	18.18	18.44	17.95	18.43	+2.62%	7,517,369
2026-08-31	18.11	18.22	17.71	17.96	+0.62%	6,854,029
2026-08-28	18.01	18.07	17.69	17.85	-1.00%	3,851,089
2026-08-27	17.84	18.13	17.73	18.03	+1.46%	5,644,011
2026-08-26	17.31	17.93	17.22	17.77	+1.48%	5,063,094
2026-08-25	17.74	17.89	17.48	17.51	-2.88%	5,112,536
2026-08-24	17.99	18.08	17.74	18.03	-0.61%	3,691,808
2026-08-21	18.17	18.29	18.04	18.14	-0.17%	4,591,205
2026-08-20	18.00	18.22	17.90	18.17	+2.37%	5,657,653
2026-08-19	17.75	17.99	17.72	17.75	+0.11%	4,453,603
2026-08-18	17.71	17.82	17.57	17.73	+1.14%	4,155,394
2026-08-17	17.19	17.55	17.15	17.53	+2.69%	5,551,198
2026-08-14	16.97	17.18	16.92	17.07	+1.07%	4,183,329
2026-08-13	16.79	16.92	16.62	16.89	-0.18%	4,414,414
2026-08-12	16.91	17.19	16.83	16.92	-0.53%	6,483,272
2026-08-11	16.83	17.07	16.78	17.01	+1.31%	5,070,227
2026-08-10	16.38	16.88	16.35	16.79	+3.90%	6,121,633
2026-08-07	16.08	16.26	15.97	16.16	-0.49%	4,682,192
2026-08-06	16.12	16.24	16.00	16.24	+2.46%	4,440,169
2026-08-05	16.30	16.38	15.81	15.85	-2.58%	6,731,431
2026-08-04	16.00	16.33	15.81	16.27	-1.63%	6,053,041
2026-07-31	16.52	16.84	16.44	16.54	+0.49%	6,385,003
2026-07-30	16.09	16.49	15.87	16.46	+2.75%	11,366,760
2026-07-29	16.06	16.09	15.87	16.02	+2.69%	4,515,844
2026-07-28	15.80	15.92	15.45	15.60	-1.52%	5,183,966
2026-07-27	15.89	16.12	15.79	15.84	-3.77%	8,030,559
2026-07-24	16.60	16.79	16.32	16.46	-1.44%	4,672,337
2026-07-23	16.56	16.89	16.55	16.70	+1.64%	7,503,100
2026-07-22	16.43	16.57	16.37	16.43	+0.98%	4,677,611
2026-07-21	16.00	16.27	15.99	16.27	+2.65%	4,990,116
2026-07-20	16.00	16.00	15.85	15.85	-0.88%	3,840,878
2026-07-17	15.90	16.02	15.67	15.99	+2.11%	5,669,465
2026-07-16	15.71	15.75	15.55	15.66	+0.84%	3,914,298
2026-07-15	15.60	15.63	15.30	15.53	-0.06%	3,735,565
2026-07-14	15.80	15.88	15.40	15.54	-0.58%	4,662,747
2026-07-13	15.52	15.75	15.35	15.63	+2.83%	6,188,534
2026-07-10	15.27	15.33	15.07	15.20	-0.52%	2,860,147
2026-07-09	15.45	15.47	15.18	15.28	-1.67%	3,692,488
2026-07-08	15.28	15.55	15.10	15.54	+4.51%	6,204,101
2026-07-07	14.54	14.92	14.46	14.87	+3.05%	4,469,851
2026-07-06	14.70	14.74	14.36	14.43	-1.97%	3,494,116
2026-07-03	14.55	14.74	14.52	14.72	+1.10%	1,653,648
2026-07-02	14.65	14.74	14.41	14.56	-1.15%	4,768,475
2026-06-30	15.06	15.16	14.66	14.73	-2.13%	5,208,891
2026-06-29	15.01	15.12	14.94	15.05	+0.53%	4,762,803
2026-06-26	15.00	15.06	14.91	14.97	-0.99%	5,462,116
2026-06-25	14.91	15.23	14.84	15.12	+0.93%	4,795,515
2026-06-24	15.36	15.36	14.90	14.98	-4.59%	7,858,633
2026-06-23	15.48	15.76	15.43	15.70	+0.77%	4,903,491
2026-06-22	15.51	15.63	15.29	15.58	+0.26%	3,599,523
2026-06-19	15.27	15.64	15.27	15.54	+1.17%	4,515,538
2026-06-18	15.70	15.75	14.97	15.36	-3.03%	9,355,656
2026-06-17	15.95	16.17	15.76	15.84	-0.69%	4,623,211
2026-06-16	15.93	16.09	15.83	15.95	-1.42%	5,701,281
2026-06-15	15.70	16.20	15.41	16.18	-0.98%	6,864,909
2026-06-12	16.48	16.61	16.21	16.34	-1.80%	5,376,035
2026-06-11	16.80	16.98	16.38	16.64	+0.18%	6,266,850
2026-06-10	16.60	16.80	16.55	16.61	+0.97%	4,766,659
2026-06-09	16.88	16.91	16.22	16.45	-3.35%	6,789,502
2026-06-08	16.68	17.10	16.65	17.02	+3.09%	4,758,851
2026-06-05	17.14	17.16	16.51	16.51	-3.79%	5,892,948
2026-06-04	16.58	17.34	16.49	17.16	+2.39%	8,904,500
2026-06-03	16.67	16.88	16.56	16.76	+1.39%	3,906,168
2026-06-02	16.17	16.53	16.16	16.53	+2.54%	4,530,039
2026-06-01	16.11	16.37	16.01	16.12	+1.77%	7,144,057
2026-05-29	15.91	15.95	15.66	15.84	-1.12%	12,339,090
2026-05-28	16.13	16.20	15.96	16.02	+0.69%	6,010,243
2026-05-27	16.08	16.12	15.80	15.91	-2.27%	5,863,190
2026-05-26	16.25	16.48	16.18	16.28	+0.68%	5,665,481
2026-05-25	16.30	16.55	16.11	16.17	-3.69%	4,488,427
2026-05-22	16.78	17.06	16.71	16.79	+0.00%	5,082,756
2026-05-21	17.15	17.22	16.66	16.79	-0.36%	6,232,773
2026-05-20	17.11	17.33	16.80	16.85	-1.92%	6,550,379
2026-05-19	16.97	17.22	16.85	17.18	+2.63%	6,409,766
2026-05-15	16.30	16.78	16.22	16.74	+3.40%	6,962,214
2026-05-14	16.05	16.25	16.05	16.19	+0.37%	3,247,870
2026-05-13	16.20	16.28	16.02	16.13	+0.12%	3,660,617
2026-05-12	16.20	16.25	16.03	16.11	+0.69%	4,348,331
2026-05-11	15.81	16.05	15.66	16.00	+2.37%	6,132,058
2026-05-08	15.70	15.81	15.60	15.63	-0.51%	4,345,424
2026-05-07	15.50	15.71	15.24	15.71	-0.06%	7,999,690
2026-05-06	15.80	15.94	15.58	15.72	-3.68%	7,389,545
2026-05-05	16.06	16.43	16.03	16.32	+1.49%	6,609,523
2026-05-04	15.90	16.21	15.74	16.08	+1.32%	7,484,465
2026-05-01	15.96	16.02	15.56	15.87	-1.00%	6,027,846
2026-04-30	16.00	16.28	15.71	16.03	+0.06%	9,859,993
2026-04-29	15.85	16.05	15.81	16.02	+2.30%	8,151,314
2026-04-28	15.56	15.78	15.48	15.66	+2.22%	7,673,516
2026-04-27	15.00	15.42	14.94	15.32	+3.72%	9,056,074
2026-04-24	14.97	15.05	14.76	14.77	-2.12%	4,744,902
2026-04-23	14.80	15.10	14.74	15.09	+2.24%	5,588,509
2026-04-22	14.48	14.77	14.47	14.76	+2.22%	4,627,581
2026-04-21	14.16	14.44	14.16	14.44	+2.19%	3,471,096
2026-04-20	14.10	14.28	14.07	14.13	+1.44%	5,521,316
2026-04-17	14.03	14.06	13.57	13.93	-4.13%	9,016,558
2026-04-16	14.50	14.70	14.49	14.53	+0.35%	4,095,255
2026-04-15	14.31	14.57	14.30	14.48	+1.33%	4,541,720
2026-04-14	14.61	14.63	14.29	14.29	-3.32%	5,246,073
2026-04-13	15.00	15.03	14.69	14.78	+1.23%	5,363,110
2026-04-10	14.35	14.62	14.34	14.60	+1.18%	3,976,799
2026-04-09	14.79	14.86	14.24	14.43	-1.23%	5,795,723
2026-04-08	14.05	14.73	13.92	14.61	-4.57%	10,809,700
2026-04-07	15.24	15.54	15.24	15.31	+0.79%	6,397,076
2026-04-06	15.10	15.22	14.94	15.19	+1.00%	5,768,336
2026-04-02	15.32	15.42	14.97	15.04	+2.94%	7,696,095
2026-04-01	15.28	15.50	14.48	14.61	-6.94%	11,446,950
2026-03-31	15.66	16.03	15.19	15.70	+0.06%	12,096,190
2026-03-30	15.76	15.90	15.60	15.69	+0.97%	9,860,510
2026-03-27	15.10	15.58	15.05	15.54	+3.95%	10,545,980
2026-03-26	14.75	15.10	14.64	14.95	+2.12%	9,178,023
2026-03-25	14.50	14.68	14.33	14.64	+0.34%	5,934,740
2026-03-24	14.56	14.90	14.52	14.59	+0.21%	7,188,575
2026-03-23	14.43	14.70	13.95	14.56	-2.48%	9,247,423
2026-03-20	14.98	15.10	14.74	14.93	-0.47%	16,255,450
2026-03-19	14.69	15.11	14.63	15.00	+2.60%	10,318,790
2026-03-18	14.66	14.72	14.51	14.62	-0.27%	5,168,791
2026-03-17	14.39	14.68	14.38	14.66	+2.16%	5,730,779
2026-03-16	14.26	14.48	14.24	14.35	+0.21%	4,554,813
2026-03-13	14.30	14.52	14.22	14.32	+0.07%	6,347,933
2026-03-12	14.15	14.45	14.14	14.31	+2.21%	9,279,719
2026-03-11	13.84	14.07	13.76	14.00	+1.23%	6,423,025
2026-03-10	13.68	13.88	13.61	13.83	+0.80%	8,561,867
2026-03-09	14.02	14.13	13.66	13.72	-1.08%	10,149,050
2026-03-06	13.93	14.06	13.78	13.87	+0.29%	9,292,672
2026-03-05	13.75	13.86	13.61	13.83	+1.39%	7,107,508
2026-03-04	13.51	13.71	13.42	13.64	+0.44%	5,859,971
2026-03-03	13.85	13.90	13.48	13.58	-0.95%	7,295,125
2026-03-02	14.10	14.19	13.54	13.71	+0.66%	11,082,250
2026-02-27	13.60	13.67	13.46	13.62	+0.96%	7,037,291
2026-02-26	13.30	13.50	13.11	13.49	+0.52%	7,270,568
2026-02-25	13.61	13.66	13.34	13.42	-1.25%	5,076,560
2026-02-24	13.95	13.95	13.52	13.59	-1.24%	7,494,979
2026-02-23	13.62	13.86	13.62	13.76	+1.25%	5,051,722
2026-02-20	13.75	13.78	13.47	13.59	-1.31%	5,869,647
2026-02-19	13.73	13.98	13.69	13.77	+1.25%	6,076,217
2026-02-18	13.24	13.66	13.19	13.60	+3.74%	7,762,187
2026-02-17	13.17	13.37	12.90	13.11	-0.38%	5,427,869
2026-02-13	13.00	13.27	12.98	13.16	+1.39%	5,212,468
2026-02-12	13.25	13.32	12.88	12.98	-1.96%	7,715,834
2026-02-11	12.94	13.25	12.82	13.24	+3.36%	8,654,304
2026-02-10	12.85	12.88	12.68	12.81	-0.31%	3,778,687
2026-02-09	12.59	12.88	12.59	12.85	+1.98%	5,027,496
2026-02-06	12.28	12.64	12.26	12.60	+2.52%	7,016,122
2026-02-05	12.43	12.55	12.20	12.29	-1.99%	5,422,795
2026-02-04	12.46	12.62	12.32	12.54	+0.72%	5,669,125
2026-02-03	12.23	12.52	12.19	12.45	+1.97%	4,554,427
2026-02-02	11.97	12.29	11.93	12.21	-1.69%	5,985,216
2026-01-30	12.64	12.64	12.25	12.42	-2.13%	6,376,568
2026-01-29	12.85	12.93	12.60	12.69	+0.48%	7,819,082
2026-01-28	12.78	12.80	12.51	12.63	-0.24%	6,551,154
2026-01-27	12.25	12.69	12.25	12.66	+3.77%	8,329,797
2026-01-26	12.11	12.22	11.89	12.20	+1.67%	7,388,310
2026-01-23	12.00	12.12	11.93	12.00	+0.84%	6,947,162
2026-01-22	11.96	11.98	11.85	11.90	-0.17%	5,080,376
2026-01-21	11.67	11.93	11.59	11.92	+2.85%	9,461,233
2026-01-20	11.63	11.71	11.52	11.59	-0.34%	4,532,067
2026-01-19	11.65	11.66	11.58	11.63	+0.26%	2,669,899
2026-01-16	11.58	11.67	11.55	11.60	+0.35%	4,797,263
2026-01-15	11.40	11.62	11.29	11.56	-0.17%	4,899,900
2026-01-14	11.50	11.68	11.48	11.58	+1.22%	6,479,608
2026-01-13	11.35	11.47	11.31	11.44	+2.05%	9,212,984
2026-01-12	11.17	11.22	11.07	11.21	+0.81%	3,250,879
2026-01-09	11.03	11.12	10.94	11.12	+1.74%	4,694,021
2026-01-08	10.66	10.97	10.66	10.93	+2.53%	5,244,671
2026-01-07	11.00	11.05	10.65	10.66	-4.31%	9,216,491
2026-01-06	11.24	11.33	11.05	11.14	-0.71%	4,472,619
2026-01-05	11.44	11.46	10.93	11.22	-4.02%	10,235,900
2026-01-02	11.50	11.70	11.38	11.69	+1.65%	3,220,392
2025-12-31	11.60	11.61	11.48	11.50	-0.95%	1,702,871
2025-12-30	11.59	11.66	11.56	11.61	+0.96%	2,680,149
2025-12-29	11.50	11.56	11.38	11.50	+0.17%	2,635,943
2025-12-24	11.50	11.52	11.41	11.48	-0.43%	883,381
2025-12-23	11.34	11.54	11.28	11.53	+2.04%	3,406,885
2025-12-22	11.28	11.35	11.22	11.30	+1.53%	3,033,296
2025-12-19	11.20	11.25	11.11	11.13	-0.09%	7,129,802
2025-12-18	11.32	11.34	11.13	11.14	-1.42%	2,709,253
2025-12-17	11.21	11.34	11.17	11.30	+1.71%	4,065,490
2025-12-16	11.49	11.54	11.10	11.11	-4.22%	6,623,011
2025-12-15	11.75	11.76	11.53	11.60	-1.11%	2,924,186
2025-12-12	11.66	11.76	11.61	11.73	+0.60%	3,517,838
2025-12-11	11.55	11.69	11.47	11.66	+0.43%	3,455,315
2025-12-10	11.63	11.64	11.42	11.61	+0.17%	3,269,704
2025-12-09	11.83	11.83	11.53	11.59	-1.61%	2,700,959
2025-12-08	11.84	11.96	11.75	11.78	-0.51%	3,599,446
2025-12-05	11.84	12.00	11.81	11.84	+0.00%	7,280,284
2025-12-04	11.94	12.02	11.80	11.84	-0.25%	4,363,423
2025-12-03	11.71	11.91	11.67	11.87	+1.80%	3,781,206
2025-12-02	11.70	11.70	11.55	11.66	-0.26%	3,507,758
2025-12-01	11.76	11.77	11.59	11.69	+0.00%	6,109,480
2025-11-28	11.65	11.71	11.54	11.69	+0.52%	3,827,723
2025-11-27	11.60	11.66	11.60	11.63	+0.43%	2,429,263
2025-11-26	11.49	11.62	11.44	11.58	+1.14%	4,219,899
2025-11-25	11.53	11.57	11.30	11.45	-1.46%	4,593,197
2025-11-24	11.51	11.67	11.47	11.62	+1.40%	6,241,681
2025-11-21	11.56	11.56	11.28	11.46	-1.04%	4,303,380
2025-11-20	11.78	11.91	11.54	11.58	-1.19%	6,436,706
2025-11-19	11.47	11.73	11.40	11.72	+0.95%	8,228,683
2025-11-18	11.12	11.68	11.12	11.61	+4.41%	11,041,150
2025-11-17	11.01	11.23	10.90	11.12	+1.00%	7,082,784
2025-11-14	10.81	11.11	10.81	11.01	+2.04%	10,268,660
2025-11-13	10.92	10.92	10.74	10.79	-0.74%	3,236,915
2025-11-12	10.92	10.94	10.82	10.87	-1.00%	3,229,415
2025-11-11	10.79	11.07	10.79	10.98	+1.86%	5,633,845
2025-11-10	10.56	10.78	10.51	10.78	+2.67%	7,384,783
2025-11-07	10.43	10.50	10.32	10.50	+0.67%	3,632,736
2025-11-06	10.47	10.52	10.33	10.43	+0.00%	3,248,253
2025-11-05	10.29	10.49	10.26	10.43	+1.56%	3,679,054
2025-11-04	10.36	10.41	10.18	10.27	-2.00%	3,420,110

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jul (+13.52%). Worst month: Apr (-2.82%). Based on 2 years of daily data (2025–2026).

Jan-0.82%
Feb+7.24%
Mar+6.72%
Apr-2.82%
May+4.85%
Jun-1.60%
Jul+13.52%
Aug+5.34%
Sep-1.37%
Oct+4.39%
Nov+11.55%
Dec-1.63%

FAQ · from the current price data · as of 2026-11-02

Quick answers

What is Whitecap Resources Inc.'s (WCP.TO) latest close?

18.34 on 2026-11-02, from the Closelook data lake's daily price record.

What is WCP.TO's 52-week high and low?

20.79 high and 10.18 low over the trailing 52 weeks, as of 2026-11-02.

What is Whitecap Resources Inc.'s strongest and weakest month historically?

Historically, WCP.TO's strongest calendar month has been Jul (average +13.52%) and its weakest Apr (average -2.82%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 461 daily bars in the Closelook data lake.

What is Whitecap Resources Inc.'s Closelooknet score?

57 out of 100 (momentum 88 · quality 63 · valuation 60), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on WCP.TO?

Pullback inside an uptrend stack: Trades -2% vs the 50-day and +16.3% vs the 200-day average, 11.5% below the 52-week high and +88% off the 52-week low. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.

Is WCP.TO above its 50-day and 200-day moving averages?

Whitecap Resources Inc. trades 2.0% below its 50-day and 16.3% above its 200-day moving average (5.9% below its 20-day). As of 2026-11-02.