Hot Features
프리미엄
Whitecap Resources Inc (WCP)
TSX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.65 | -6.10328638498 | 10.65 | 10.79 | 9.94 | 2424179 | 10.26799713 | CS |
| 4 | 0.6 | 6.3829787234 | 9.4 | 10.79 | 9.36 | 2178978 | 10.2062596 | CS |
| 12 | -0.58 | -5.4820415879 | 10.58 | 10.79 | 9.35 | 2174430 | 10.204066 | CS |
| 26 | -0.32 | -3.1007751938 | 10.32 | 11.31 | 9.35 | 2307561 | 10.27502704 | CS |
| 52 | 1.34 | 15.4734411085 | 8.66 | 11.31 | 8.15 | 2247886 | 10.05885904 | CS |
| 156 | 1.22 | 13.8952164009 | 8.78 | 12.71 | 7.7 | 2682089 | 10.02141661 | CS |
| 260 | 4.75 | 90.4761904762 | 5.25 | 12.71 | 0.73 | 3008241 | 7.34424477 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737153600 | 10 | -0.01 | -0.10 | 10 | 10.09 | 9.94 | 1996630 |
| 1737067200 | 10.01 | -0.29 | -2.82 | 10.25 | 10.25 | 9.99 | 2904108 |
| 1736980800 | 10.3 | -0.05 | -0.48 | 10.38 | 10.43 | 10.25 | 1526558 |
| 1736894400 | 10.35 | 0.13 | 1.27 | 10.2 | 10.35 | 10.19 | 2015725 |
| 1736808000 | 10.22 | -0.34 | -3.22 | 10.59 | 10.66 | 10.2 | 3299614 |
| 1736548800 | 10.56 | 0.07 | 0.67 | 10.65 | 10.79 | 10.54 | 2374888 |
| 1736462400 | 10.49 | 0.03 | 0.29 | 10.47 | 10.53 | 10.44 | 1370546 |
| 1736376000 | 10.46 | -0.11 | -1.04 | 10.6 | 10.63 | 10.42 | 2286865 |
| 1736289600 | 10.57 | 0.16 | 1.54 | 10.46 | 10.6 | 10.44 | 2265984 |
| 1736203200 | 10.41 | -0.01 | -0.10 | 10.49 | 10.6 | 10.4 | 2296731 |
| 1735944000 | 10.42 | 0.03 | 0.29 | 10.4 | 10.47 | 10.37 | 1768964 |
| 1735857600 | 10.39 | 0.19 | 1.86 | 10.31 | 10.41 | 10.27 | 2322931 |
| 1735684800 | 10.2 | 0.08 | 0.79 | 10.09 | 10.22 | 10.05 | 1394564 |
| 1735598400 | 10.12 | 0.05 | 0.50 | 10.1 | 10.2 | 10.04 | 2953269 |
| 1735339200 | 10.07 | 0.13 | 1.31 | 10.01 | 10.11 | 9.94 | 1798320 |
| 1735069200 | 9.94 | 0.08 | 0.81 | 9.91 | 10 | 9.83 | 804315 |
| 1734993600 | 9.86 | 0.27 | 2.82 | 9.6 | 9.8699999 | 9.52 | 1465517 |
| 1734734400 | 9.59 | 0.18 | 1.91 | 9.4 | 9.64 | 9.36 | 4193726 |
| 1734648000 | 9.41 | -0.08 | -0.84 | 9.56 | 9.59 | 9.35 | 2327966 |
| 1734561600 | 9.49 | -0.16 | -1.66 | 9.7 | 9.7 | 9.46 | 2315653 |
| 1734475200 | 9.65 | -0.14 | -1.43 | 9.7 | 9.75 | 9.49 | 2395534 |
| 1734388800 | 9.7899999 | 0 | 0.00 | 9.83 | 9.84 | 9.76 | 1458790 |
| 1734129600 | 9.7899999 | -0.08 | -0.81 | 9.8699999 | 9.8699999 | 9.75 | 1620668 |
| 1734043200 | 9.8699999 | -0.1 | -1.00 | 9.89 | 9.9 | 9.73 | 1678185 |
| 1733956800 | 9.97 | 0.15 | 1.53 | 9.83 | 9.98 | 9.78 | 2565420 |
| 1733870400 | 9.82 | -0.12 | -1.21 | 9.98 | 9.98 | 9.8 | 2289785 |
| 1733784000 | 9.94 | 0.03 | 0.30 | 9.96 | 10.09 | 9.93 | 1623709 |
| 1733524800 | 9.91 | -0.16 | -1.59 | 10.03 | 10.04 | 9.85 | 3106320 |
| 1733438400 | 10.07 | 0.04 | 0.40 | 10.01 | 10.1 | 9.98 | 1456778 |
| 1733352000 | 10.03 | -0.15 | -1.47 | 10.2 | 10.2 | 9.98 | 2322184 |
| 1733265600 | 10.18 | 0.04 | 0.39 | 10.2 | 10.25 | 10.08 | 1661624 |
| 1733179200 | 10.14 | -0.09 | -0.88 | 10.25 | 10.27 | 10.08 | 1666685 |
| 1732920000 | 10.23 | -0.05 | -0.49 | 10.22 | 10.27 | 10.18 | 2039562 |
| 1732833600 | 10.28 | 0.09 | 0.88 | 10.2 | 10.28 | 10.19 | 985217 |
| 1732747200 | 10.19 | 0.02 | 0.20 | 10.18 | 10.28 | 10.13 | 2855755 |
| 1732660800 | 10.17 | -0.27 | -2.59 | 10.4 | 10.4 | 10.12 | 3813735 |
| 1732574400 | 10.44 | -0.28 | -2.61 | 10.69 | 10.69 | 10.39 | 2980933 |
| 1732315200 | 10.72 | 0.17 | 1.61 | 10.54 | 10.74 | 10.49 | 2581017 |
| 1732228800 | 10.55 | 0.11 | 1.05 | 10.49 | 10.64 | 10.47 | 2442227 |
| 1732142400 | 10.44 | 0.07 | 0.68 | 10.4 | 10.5 | 10.34 | 1412202 |
| 1732056000 | 10.37 | 0 | 0.00 | 10.32 | 10.42 | 10.27 | 924155 |
| 1731969600 | 10.37 | 0.16 | 1.57 | 10.21 | 10.44 | 10.21 | 1922741 |
| 1731710400 | 10.21 | -0.09 | -0.87 | 10.27 | 10.39 | 10.11 | 2485495 |
| 1731624000 | 10.3 | 0.2 | 1.98 | 10.18 | 10.33 | 10.15 | 2026071 |
| 1731537600 | 10.1 | -0.05 | -0.49 | 10.15 | 10.17 | 9.95 | 1940505 |
| 1731451200 | 10.15 | -0.15 | -1.46 | 10.31 | 10.32 | 10.09 | 3478142 |
| 1731364800 | 10.3 | -0.1 | -0.96 | 10.33 | 10.37 | 10.2 | 1209649 |
| 1731105600 | 10.4 | -0.22 | -2.07 | 10.55 | 10.56 | 10.37 | 1950435 |
| 1731019200 | 10.62 | 0 | 0.00 | 10.61 | 10.68 | 10.51 | 2122602 |
| 1730932800 | 10.62 | 0.2 | 1.92 | 10.35 | 10.68 | 10.35 | 2790266 |
| 1730846400 | 10.42 | 0.04 | 0.39 | 10.44 | 10.5 | 10.34 | 1641201 |
| 1730760000 | 10.38 | 0.18 | 1.76 | 10.25 | 10.45 | 10.25 | 1921933 |
| 1730497200 | 10.2 | -0.19 | -1.83 | 10.47 | 10.51 | 10.11 | 2450185 |
| 1730410800 | 10.39 | -0.11 | -1.05 | 10.53 | 10.53 | 10.3 | 2391849 |
| 1730324400 | 10.5 | 0.05 | 0.48 | 10.46 | 10.54 | 10.44 | 2317949 |
| 1730238000 | 10.45 | 0 | 0.00 | 10.54 | 10.54 | 10.38 | 3357711 |
| 1730151600 | 10.45 | -0.22 | -2.06 | 10.29 | 10.47 | 10.26 | 2391826 |
| 1729892400 | 10.67 | 0.13 | 1.23 | 10.58 | 10.68 | 10.55 | 1977222 |
| 1729806000 | 10.54 | 0.13 | 1.25 | 10.41 | 10.54 | 10.39 | 2026296 |
| 1729719600 | 10.41 | -0.08 | -0.76 | 10.45 | 10.48 | 10.31 | 2500136 |
| 1729633200 | 10.49 | 0.05 | 0.48 | 10.47 | 10.58 | 10.46 | 2459625 |
| 1729546800 | 10.44 | 0.13 | 1.26 | 10.4 | 10.52 | 10.4 | 2342250 |
| 1729287600 | 10.31 | -0.2 | -1.90 | 10.47 | 10.48 | 10.19 | 3308283 |
