La bourse ferme dans 4 h 4 min

Ovintiv Inc. (OVV)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
53,85-1,29 (-2,34 %)
À la clôture : 04:00PM EST
55,09 +1,24 (+2,30 %)
Avant Bourse : 07:09AM EST
Durée:
29 nov. 2021 - 29 nov. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 nov. 202253,2254,8252,8653,8553,854 257 700
25 nov. 202255,4855,9154,8455,1455,14998 000
23 nov. 202254,6955,6454,3355,1955,192 442 700
22 nov. 202254,4755,9854,2955,8255,822 576 900
21 nov. 202253,0854,0850,8453,6753,674 812 900
18 nov. 202252,4054,6351,1754,4654,464 354 100
17 nov. 202254,0954,8753,1054,4454,443 193 100
16 nov. 202257,4057,7655,1155,2055,202 979 200
15 nov. 202256,1659,1155,4158,4858,484 259 200
14 nov. 202257,1257,5655,6955,6955,693 272 900
11 nov. 202255,1457,8455,0257,5957,596 172 700
10 nov. 202251,9054,3851,1253,8553,853 875 900
09 nov. 202253,3654,6750,3850,5550,556 872 400
08 nov. 202254,9655,5453,8955,1855,184 517 700
07 nov. 202253,9155,6453,5055,4655,463 192 000
04 nov. 202253,3554,5052,1153,4153,413 487 400
03 nov. 202249,3451,4648,3551,1551,153 234 000
02 nov. 202251,4051,8549,7349,8549,853 165 400
01 nov. 202251,7951,9551,0651,2751,272 709 800
31 oct. 202249,5351,4449,1450,6550,653 018 200
28 oct. 202251,3951,7049,0450,1450,142 093 000
27 oct. 202253,2753,5350,6451,0551,054 313 500
26 oct. 202251,1253,3350,8952,2852,283 797 500
25 oct. 202249,6651,4549,0450,9450,943 984 800
24 oct. 202250,8051,2449,4749,7049,703 001 100
21 oct. 202249,8451,0948,6351,0051,004 074 600
20 oct. 202252,5053,0250,1250,1550,153 900 800
19 oct. 202250,2252,0449,8351,6951,693 634 700
18 oct. 202250,8051,8249,1450,0550,053 436 200
17 oct. 202250,7951,5049,4550,3750,373 044 100
14 oct. 202252,4053,0049,7249,8249,823 938 300
13 oct. 202250,3553,8650,3553,1553,154 092 100
12 oct. 202251,7652,4950,1851,9351,934 354 400
11 oct. 202252,2153,7051,5252,4552,453 056 700
10 oct. 202255,4856,5953,0753,4353,432 905 900
07 oct. 202255,6056,7054,7155,5755,574 894 000
06 oct. 202254,3556,9754,2955,7855,784 704 500
05 oct. 202252,5455,0751,8454,7854,784 566 300
04 oct. 202251,9553,3151,2652,8152,814 396 600
03 oct. 202248,5150,8448,3150,2450,245 224 600
30 sept. 202244,8746,6144,3046,0046,004 499 600
29 sept. 202244,1145,5843,3745,5245,523 333 100
28 sept. 202241,8844,8941,3344,7144,715 382 200
27 sept. 202241,1641,9140,2841,3641,363 657 400
26 sept. 202242,2542,4940,0240,1640,163 865 300
23 sept. 202244,1044,3941,6242,6242,626 280 900
22 sept. 202248,9449,4546,7546,7946,792 638 900
21 sept. 202250,4450,9847,9547,9747,972 125 900
20 sept. 202249,5549,7948,0649,1349,132 408 600
19 sept. 202247,6850,0247,5449,7449,742 302 000
16 sept. 202251,0751,1047,8449,5549,557 635 600
15 sept. 202252,3152,7751,1751,3251,322 838 800
14 sept. 202252,2454,0352,0053,6453,642 578 800
14 sept. 20220.25 Dividende
13 sept. 202252,5253,5751,5551,6651,412 310 700
12 sept. 202253,0753,6752,0153,6453,382 979 300
09 sept. 202251,9853,0051,7152,3052,052 779 700
08 sept. 202250,6450,9149,3650,3550,114 667 700
07 sept. 202250,5050,6149,3150,1149,874 307 200
06 sept. 202253,4753,6751,4752,0151,762 600 600
02 sept. 202252,5953,5651,7552,7752,512 184 800
01 sept. 202252,1352,9550,3351,0250,774 332 500
31 août 202251,3354,0850,9353,1452,883 006 900
30 août 202254,0354,1052,2552,8352,572 844 900
29 août 202253,1356,3152,8055,0754,802 881 100
26 août 202254,3155,3753,1853,3953,132 225 600
25 août 202254,2055,1053,6654,3554,092 088 200
24 août 202252,5953,9652,4653,6753,412 587 800
23 août 202251,2154,2051,2152,4552,204 145 400
22 août 202248,6650,2347,6350,0649,823 677 300
19 août 202249,8050,3849,0749,5549,313 921 500
18 août 202249,0050,6249,0050,1849,944 098 900
17 août 202248,3749,1747,3848,0847,853 266 500
16 août 202250,1851,0947,9848,3148,083 727 000
15 août 202248,3950,0547,4149,3649,122 456 400
12 août 202250,3751,0649,7350,8950,643 230 900
11 août 202249,7851,7849,6451,1050,853 243 900
10 août 202247,7648,3946,4148,3948,163 871 900
09 août 202247,9549,0646,4747,4547,224 909 200
08 août 202247,4448,3046,7547,4247,193 278 900
05 août 202244,7048,5944,5247,8247,593 592 900
04 août 202246,4947,2044,7945,6345,415 675 700
03 août 202249,1249,1945,9646,9446,713 156 200
02 août 202248,9749,1847,7948,6248,382 543 400
01 août 202249,5649,6847,8248,9748,733 953 300
29 juil. 202250,0051,2249,2751,0950,843 025 500
28 juil. 202249,6650,2047,7648,8448,602 196 700
27 juil. 202246,6149,0246,5848,7048,462 798 700
26 juil. 202248,4448,8645,4146,1345,912 944 300
25 juil. 202245,0347,6844,5147,4747,243 611 700
22 juil. 202245,6846,6944,2144,4844,262 233 100
21 juil. 202244,6045,5343,8845,5045,282 203 100
20 juil. 202244,6746,7044,5946,5846,352 510 200
19 juil. 202243,6245,6543,3145,5545,333 065 100
18 juil. 202242,5244,2142,5243,4443,233 193 700
15 juil. 202240,8041,2639,6941,2041,002 598 300
14 juil. 202238,8539,9637,2739,8539,665 435 300
13 juil. 202239,9542,0039,8640,9140,712 992 700
12 juil. 202240,2541,3439,4040,2740,083 772 700
11 juil. 202242,2842,9341,5642,1841,982 569 800
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...