Get the Stockscreener App
6.93
9.83%
0.62
Pre-market:
6.83
-0.10
-1.44%
Whitecap Resources Inc Stock (SPGYF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 18, 2025 | $7.08 | $6.93 | $0.15 | 243,791.0 | +9.83% |
| Jun 04, 2025 | $6.39 | $6.26 | $0.13 | 2,769,167.0 | -0.16% |
| Jun 03, 2025 | $6.37 | $6.24 | $0.13 | 762,220.0 | -0.47% |
| Jun 02, 2025 | $6.40 | $6.25 | $0.15 | 427,596.0 | +1.92% |
| May 30, 2025 | $6.30 | $6.12 | $0.18 | 2,708,217.0 | -1.74% |
| May 29, 2025 | $6.37 | $6.20 | $0.166 | 1,908,389.0 | +0.48% |
| May 28, 2025 | $6.49 | $6.30 | $0.1878 | 1,970,561.0 | -1.97% |
| May 27, 2025 | $6.51 | $6.35 | $0.16 | 1,786,690.0 | +1.20% |
| May 23, 2025 | $6.36 | $6.10 | $0.26 | 2,435,712.0 | +3.75% |
| May 22, 2025 | $6.17 | $5.98 | $0.19 | 2,990,368.0 | -0.49% |
| May 21, 2025 | $6.27 | $6.10 | $0.17 | 1,595,726.0 | +0.82% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $7.08 | $6.24 | $0.84 | 4,202,774.0 | +11.24% |
| May, 2025 | $6.51 | $5.48 | $1.03 | 55,668,835.0 | +9.68% |
| 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% |
13.50%
0.39%
Cap:
|
Volume (24h):