Whitecap Resources Inc.（WCP.TO）— 株価履歴
2026-09-02 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-03 | 10.47 | 10.53 | 10.40 | 10.48 | +0.38% | 3,390,660 |
| 2025-10-31 | 10.58 | 10.58 | 10.33 | 10.44 | -1.23% | 5,822,809 |
| 2025-10-30 | 10.64 | 10.65 | 10.50 | 10.57 | -0.38% | 3,500,446 |
| 2025-10-29 | 10.55 | 10.71 | 10.55 | 10.61 | +0.57% | 4,790,249 |
| 2025-10-28 | 10.60 | 10.65 | 10.49 | 10.55 | -0.85% | 5,282,723 |
| 2025-10-27 | 10.70 | 10.74 | 10.60 | 10.64 | +0.09% | 5,792,780 |
| 2025-10-24 | 10.65 | 10.65 | 10.39 | 10.63 | +1.24% | 7,340,948 |
| 2025-10-23 | 10.45 | 10.77 | 10.45 | 10.50 | +2.74% | 10,962,070 |
| 2025-10-22 | 10.28 | 10.34 | 10.08 | 10.22 | +0.39% | 8,653,934 |
| 2025-10-21 | 10.26 | 10.31 | 10.10 | 10.18 | -1.17% | 7,281,356 |
| 2025-10-20 | 10.42 | 10.51 | 10.29 | 10.30 | -1.44% | 4,993,262 |
| 2025-10-17 | 10.52 | 10.53 | 10.42 | 10.45 | -0.48% | 4,454,717 |
| 2025-10-16 | 10.64 | 10.67 | 10.48 | 10.50 | -1.04% | 5,551,901 |
| 2025-10-15 | 10.56 | 10.67 | 10.56 | 10.61 | +0.86% | 4,855,661 |
| 2025-10-14 | 10.41 | 10.62 | 10.32 | 10.52 | +0.10% | 5,270,587 |
| 2025-10-10 | 10.73 | 10.75 | 10.49 | 10.51 | -2.78% | 8,263,664 |
| 2025-10-09 | 10.97 | 11.07 | 10.78 | 10.81 | -1.10% | 4,032,355 |
| 2025-10-08 | 10.93 | 10.95 | 10.77 | 10.93 | +0.74% | 5,468,233 |
| 2025-10-07 | 10.86 | 10.88 | 10.72 | 10.85 | +0.09% | 4,276,553 |
| 2025-10-06 | 10.73 | 10.90 | 10.67 | 10.84 | +1.78% | 5,729,602 |
| 2025-10-03 | 10.54 | 10.71 | 10.50 | 10.65 | +1.24% | 5,716,887 |
| 2025-10-02 | 10.64 | 10.70 | 10.50 | 10.52 | -1.13% | 4,809,535 |
| 2025-10-01 | 10.59 | 10.69 | 10.52 | 10.64 | +0.19% | 4,474,778 |
| 2025-09-30 | 10.80 | 10.83 | 10.61 | 10.62 | -2.66% | 5,936,749 |
| 2025-09-29 | 11.04 | 11.10 | 10.86 | 10.91 | -2.15% | 5,673,996 |
| 2025-09-26 | 11.22 | 11.30 | 11.15 | 11.15 | -0.36% | 7,965,932 |
| 2025-09-25 | 11.13 | 11.19 | 11.08 | 11.19 | +0.54% | 4,671,799 |
| 2025-09-24 | 11.17 | 11.29 | 11.12 | 11.13 | +0.54% | 6,712,827 |
| 2025-09-23 | 11.08 | 11.26 | 11.05 | 11.07 | +0.18% | 5,409,727 |
| 2025-09-22 | 10.80 | 11.06 | 10.72 | 11.05 | +2.03% | 6,048,337 |
| 2025-09-19 | 10.97 | 10.99 | 10.76 | 10.83 | -1.01% | 24,032,051 |
| 2025-09-18 | 10.95 | 11.04 | 10.90 | 10.94 | +0.09% | 4,732,993 |
| 2025-09-17 | 11.12 | 11.14 | 10.92 | 10.93 | -1.80% | 6,297,009 |
| 2025-09-16 | 10.70 | 11.15 | 10.70 | 11.13 | +4.51% | 13,566,420 |
| 2025-09-15 | 10.58 | 10.78 | 10.54 | 10.65 | +1.14% | 6,377,215 |
| 2025-09-12 | 10.55 | 10.61 | 10.52 | 10.53 | +0.38% | 4,278,357 |
| 2025-09-11 | 10.43 | 10.50 | 10.37 | 10.49 | -0.10% | 6,891,760 |
| 2025-09-10 | 10.34 | 10.50 | 10.29 | 10.50 | +2.24% | 7,819,833 |
| 2025-09-09 | 10.18 | 10.35 | 10.14 | 10.27 | +1.48% | 5,908,388 |
| 2025-09-08 | 10.15 | 10.19 | 10.07 | 10.12 | +0.40% | 3,454,393 |
| 2025-09-05 | 10.18 | 10.20 | 10.03 | 10.08 | -1.75% | 4,592,593 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：7月（+13.52%）。最も弱い月：4月（-2.82%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-09-02 時点
クイック回答
Whitecap Resources Inc.（WCP.TO）の直近終値は？
2026-09-02 時点で 18.20。Closelookデータレイクの日次価格記録より。
WCP.TO の52週高値・安値は？
直近52週間で高値 18.44、安値 10.03（2026-09-02 時点）。
Whitecap Resources Inc. が歴史的に最も強い月と弱い月は？
歴史的に、WCP.TO の最も強い月は 7月（平均 +13.52%）、最も弱い月は 4月（平均 -2.82%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー420本から計算。