Whitecap Resources Inc. (SPGYF)
OTC: SPGYF
· Real-Time Price · USD
6.36
0.01 (0.16%)
At close: Jun 06, 2025, 3:59 PM
SPGYF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 6.31 | 6.41 | 6.30 | 6.35 | 6.35 | 0.63% | 398,390 |
| Jun 4, 2025 | 6.38 | 6.39 | 6.26 | 6.31 | 6.31 | -0.16% | 2,769,200 |
| Jun 3, 2025 | 6.35 | 6.37 | 6.24 | 6.32 | 6.32 | -0.47% | 758,142 |
| Jun 2, 2025 | 6.25 | 6.40 | 6.25 | 6.35 | 6.35 | 1.93% | 427,600 |
| May 30, 2025 | 6.30 | 6.30 | 6.12 | 6.23 | 6.23 | -1.74% | 2,702,813 |
| May 29, 2025 | 6.20 | 6.37 | 6.20 | 6.34 | 6.30 | 0.48% | 1,905,000 |
| May 28, 2025 | 6.45 | 6.49 | 6.30 | 6.31 | 6.27 | -1.87% | 1,965,800 |
| May 27, 2025 | 6.37 | 6.51 | 6.35 | 6.43 | 6.39 | 1.10% | 1,786,600 |
| May 23, 2025 | 6.10 | 6.36 | 6.10 | 6.36 | 6.32 | 3.75% | 2,435,339 |
| May 22, 2025 | 5.98 | 6.17 | 5.98 | 6.13 | 6.09 | -0.49% | 2,990,400 |
| May 21, 2025 | 6.14 | 6.27 | 6.10 | 6.16 | 6.12 | 0.82% | 1,592,203 |
| May 20, 2025 | 6.15 | 6.25 | 6.05 | 6.11 | 6.07 | 2.52% | 3,649,202 |
| May 19, 2025 | 6.10 | 6.15 | 5.92 | 5.96 | 5.92 | -2.77% | 1,648,228 |
| May 16, 2025 | 6.10 | 6.15 | 6.03 | 6.13 | 6.09 | 0.33% | 4,742,600 |
| May 15, 2025 | 6.26 | 6.40 | 6.03 | 6.11 | 6.07 | -3.02% | 1,875,100 |
| May 14, 2025 | 6.00 | 6.36 | 6.00 | 6.30 | 6.26 | 0.96% | 12,623,809 |
| May 13, 2025 | 6.03 | 6.29 | 5.95 | 6.24 | 6.20 | 3.48% | 3,196,900 |
| May 12, 2025 | 5.68 | 6.06 | 5.68 | 6.03 | 5.99 | 5.24% | 7,738,118 |
| May 9, 2025 | 5.83 | 5.83 | 5.71 | 5.73 | 5.69 | 0.70% | 630,817 |
| May 8, 2025 | 5.74 | 5.76 | 5.61 | 5.69 | 5.65 | 2.52% | 642,500 |