Get the Stockscreener App
6.13
0.33%
0.02
Whitecap Resources Inc Stock (SPGYF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 16, 2025 | $6.15 | $6.03 | $0.1199 | 1,596,465.0 | +0.33% |
| May 15, 2025 | $6.40 | $6.03 | $0.37 | 1,880,194.0 | -3.02% |
| May 14, 2025 | $6.36 | $6.00 | $0.36 | 12,623,848.0 | +0.96% |
| May 13, 2025 | $6.29 | $5.95 | $0.34 | 3,197,240.0 | +3.48% |
| May 12, 2025 | $6.06 | $5.68 | $0.38 | 7,738,567.0 | +5.24% |
| May 09, 2025 | $5.83 | $5.71 | $0.12 | 630,817.0 | +0.70% |
| May 08, 2025 | $5.76 | $5.61 | $0.146 | 642,453.0 | +2.52% |
| May 07, 2025 | $5.56 | $5.49 | $0.0724 | 1,059,815.0 | -0.18% |
| May 06, 2025 | $5.61 | $5.50 | $0.112 | 454,930.0 | +1.09% |
| May 05, 2025 | $5.70 | $5.48 | $0.22 | 312,202.0 | -2.83% |
| May 02, 2025 | $5.70 | $5.60 | $0.10 | 1,031,275.0 | +0.35% |
| May 01, 2025 | $5.77 | $5.61 | $0.1625 | 658,493.0 | -0.70% |
| Apr 30, 2025 | $5.79 | $5.63 | $0.1625 | 395,339.0 | -3.57% |
| Apr 29, 2025 | $6.27 | $5.85 | $0.42 | 403,604.0 | -1.51% |
| Apr 28, 2025 | $6.00 | $5.88 | $0.125 | 557,051.0 | +1.53% |
| Apr 25, 2025 | $6.00 | $5.86 | $0.14 | 297,513.0 | +0.17% |
| Apr 24, 2025 | $5.92 | $5.80 | $0.12 | 417,634.0 | +2.26% |
| Apr 23, 2025 | $6.02 | $5.72 | $0.30 | 468,010.0 | -2.54% |
| Apr 22, 2025 | $5.98 | $5.86 | $0.12 | 360,091.0 | +1.72% |
Whitecap Resources Inc Stock (SPGYF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Whitecap Resources Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SPGYF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Whitecap Resources Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Whitecap Resources Inc Stock (SPGYF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $6.40 | $5.48 | $0.92 | 31,826,299.0 | +7.92% |
| Apr, 2025 | $6.49 | $4.90 | $1.59 | 10,143,841.0 | -11.94% |
| Mar, 2025 | $7.10 | $5.46 | $1.63 | 16,105,136.0 | -5.04% |
| Feb, 2025 | $7.14 | $6.00 | $1.14 | 3,188,481.0 | +3.23% |
| Jan, 2025 | $7.49 | $6.58 | $0.905 | 3,592,507.0 | -7.19% |
Whitecap Resources Inc Stock (SPGYF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $7.31 | $6.51 | $0.80 | 3,012,509.0 | -3.03% |
| Nov, 2024 | $7.70 | $7.08 | $0.6175 | 2,426,646.0 | -2.42% |
| Oct, 2024 | $8.30 | $7.39 | $0.91 | 3,475,374.0 | +0.13% |
| Sep, 2024 | $7.87 | $6.93 | $0.94 | 4,208,294.0 | -2.34% |
| Aug, 2024 | $7.85 | $6.90 | $0.95 | 3,011,349.0 | -1.09% |
| Jul, 2024 | $7.73 | $7.20 | $0.5285 | 5,871,522.0 | +5.36% |
| Jun, 2024 | $7.80 | $7.02 | $0.78 | 3,176,924.0 | -6.40% |
| May, 2024 | $7.86 | $7.22 | $0.64 | 2,335,750.0 | +3.03% |
| Apr, 2024 | $7.99 | $7.24 | $0.75 | 1,257,699.0 | +0.00% |
| Mar, 2024 | $7.62 | $6.75 | $0.87 | 1,970,357.0 | +8.95% |
| Feb, 2024 | $7.12 | $6.02 | $1.10 | 3,231,082.0 | +7.46% |
| Jan, 2024 | $6.86 | $6.06 | $0.795 | 1,651,572.0 | -3.70% |
Whitecap Resources Inc Stock (SPGYF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $7.05 | $6.36 | $0.6943 | 1,652,581.0 | -3.13% |
| Nov, 2023 | $7.95 | $6.77 | $1.18 | 1,541,560.0 | -10.22% |
| Oct, 2023 | $8.38 | $7.60 | $0.78 | 1,753,576.0 | -8.41% |
| Sep, 2023 | $8.98 | $8.17 | $0.81 | 705,380.0 | +2.93% |
| Aug, 2023 | $8.37 | $7.86 | $0.512 | 712,637.0 | +2.76% |
| Jul, 2023 | $8.07 | $6.80 | $1.27 | 1,070,096.0 | +14.16% |
| Jun, 2023 | $7.41 | $6.73 | $0.68 | 3,690,148.0 | +2.34% |
| May, 2023 | $7.91 | $6.81 | $1.10 | 1,266,396.0 | -13.21% |
| Apr, 2023 | $8.32 | $7.65 | $0.671 | 776,022.0 | +1.81% |
| Mar, 2023 | $8.11 | $6.63 | $1.48 | 1,223,883.0 | +0.39% |
| Feb, 2023 | $8.50 | $7.21 | $1.29 | 2,057,640.0 | -7.56% |
| Jan, 2023 | $8.60 | $7.12 | $1.48 | 1,268,264.0 | +4.78% |
0.78%
2.48%
Cap:
|
Volume (24h):