Whitecap Resources Inc.
WCP.TOTSXEnergy● Active
$17.02
+$0.51(+3.09%)
Market Cap$20.7B
P/E Ratio—
52W High$17.34
52W Low$8.82
Whitecap Resources Inc.（WCP.TO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
wcp.to · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$17.34
Jun 4, 2026
-1.8% from here
5-Year Low5Y
$4.69
Aug 19, 2021
+262.9% from low
IPO Priceadj.
$6.00
Jan 17, 2002
+183.7% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · WCP.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $16.68 | $17.10 | $16.65 | $17.02 | $17.02 | 4.8M | +2.04% |
| Jun 5, 2026 | $17.14 | $17.16 | $16.51 | $16.51 | $16.51 | 5.9M | -3.68% |
| Jun 4, 2026 | $16.58 | $17.34 | $16.49 | $17.16 | $17.16 | 8.9M | +3.50% |
| Jun 3, 2026 | $16.67 | $16.88 | $16.56 | $16.76 | $16.76 | 3.9M | +0.54% |
| Jun 2, 2026 | $16.17 | $16.53 | $16.16 | $16.53 | $16.53 | 4.5M | +2.23% |
| Jun 1, 2026 | $16.11 | $16.37 | $16.01 | $16.12 | $16.12 | 7.1M | +0.06% |
| May 29, 2026 | $15.91 | $15.95 | $15.66 | $15.84 | $15.84 | 12.3M | -0.44% |
| May 28, 2026 | $16.13 | $16.20 | $15.96 | $16.02 | $16.02 | 6.0M | -0.68% |
| May 27, 2026 | $16.08 | $16.12 | $15.80 | $15.91 | $15.91 | 5.9M | -1.06% |
| May 26, 2026 | $16.25 | $16.48 | $16.18 | $16.28 | $16.28 | 5.7M | +0.18% |
| May 25, 2026 | $16.30 | $16.55 | $16.11 | $16.17 | $16.17 | 4.5M | -0.80% |
| May 22, 2026 | $16.78 | $17.06 | $16.71 | $16.79 | $16.79 | 5.1M | +0.06% |
| May 21, 2026 | $17.15 | $17.22 | $16.66 | $16.79 | $16.79 | 6.2M | -2.10% |
| May 20, 2026 | $17.11 | $17.33 | $16.80 | $16.85 | $16.85 | 6.6M | -1.52% |
| May 19, 2026 | $16.97 | $17.22 | $16.85 | $17.18 | $17.18 | 6.4M | +1.24% |
| May 15, 2026 | $16.30 | $16.78 | $16.22 | $16.74 | $16.74 | 7.0M | +2.70% |
| May 14, 2026 | $16.05 | $16.25 | $16.05 | $16.19 | $16.19 | 3.2M | +0.87% |
| May 13, 2026 | $16.20 | $16.28 | $16.02 | $16.13 | $16.13 | 3.7M | -0.43% |
| May 12, 2026 | $16.20 | $16.25 | $16.03 | $16.11 | $16.11 | 4.3M | -0.56% |
| May 11, 2026 | $15.81 | $16.05 | $15.66 | $16.00 | $16.00 | 6.1M | +1.20% |
Showing 1–20 of 1,253 records
Annual Stock Price Performance · WCP.TO
Jan 1 → Dec 31 · 6 years2026+48.0%$11.50 → $17.02
+48.0%
2025+11.5%$10.31 → $11.50
+11.5%
2024+12.8%$9.04 → $10.20
+12.8%
2023-16.9%$10.67 → $8.87
-16.9%
2022+40.8%$7.63 → $10.74
+40.8%
2021+18.0%$6.35 → $7.49
+18.0%
Best Year2026 · +48.0%
Worst Year2023 · -16.9%
Positive Years5 / 6
Avg Annual Return+19.0%
6Y Total Return+168.0%
6Y CAGR~+17.9% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.75+0.00%
Mkt Cap $629.0B
Chevron Corporation
CVX
$189.24+0.00%
Mkt Cap $376.9B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.63+0.00%
Mkt Cap $197.4B
Enbridge Inc.
ENB.TO
$77.23+0.00%
Mkt Cap $168.6B
Enbridge Inc
ENB-PT.TO
$24.69+0.00%
Mkt Cap $154.9B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.89+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.66+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.33+0.00%
Mkt Cap $120.8BWhat If You Invested in WCP.TO?
If you invested $1,000 in WCP.TO at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,837
Total Return+183.7%
CAGR~+4.4% / yr
Profit+$1,837
Based on Jan 17, 2002 · $6.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Whitecap Resources Inc.（WCP.TO）所属板块为 Energy，主要交易场所为 TSX。本页行情快照中的最近价为 $17.02。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
WCP.TO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
WCP.TO 历史股价FMP 日线复权 OHLCV