Marchés français ouverture 3 h 53 min

Ovintiv Inc. (OVV)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
45,32-1,82 (-3,86 %)
À la clôture : 04:00PM EDT
44,98 -0,34 (-0,75 %)
Échanges après Bourse : 07:48PM EDT
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
18 mai 202247,6847,6844,7345,3245,323 609 100
17 mai 202245,1247,4844,5247,1447,145 135 500
16 mai 202245,1646,4644,0244,2544,255 956 800
13 mai 202243,6845,4943,4245,1545,156 409 300
12 mai 202242,8543,4541,0142,4042,405 875 500
11 mai 202244,7447,3242,7843,1843,187 614 500
10 mai 202243,8047,2942,0443,9443,9414 258 800
09 mai 202253,7853,7846,4247,3147,318 231 900
06 mai 202256,1356,3853,5655,6255,625 036 000
05 mai 202257,3857,6053,3055,1355,134 616 700
04 mai 202256,1256,8553,4556,7256,724 419 500
03 mai 202250,9855,2950,8155,1955,195 306 200
02 mai 202250,2651,9549,4250,9550,953 121 500
29 avr. 202252,3253,9650,8451,1951,193 361 700
28 avr. 202250,2052,5848,5852,2752,274 169 800
27 avr. 202249,8350,4548,1849,9149,914 572 400
26 avr. 202249,6750,7448,7049,7349,734 615 400
25 avr. 202248,1649,7746,0649,2949,295 726 900
22 avr. 202253,3153,7849,5050,3050,304 805 600
21 avr. 202256,6057,2153,3753,5853,583 992 200
20 avr. 202254,6756,7254,4356,0356,033 800 500
19 avr. 202253,5054,6852,9453,7653,763 676 800
18 avr. 202253,8454,5352,7554,2754,274 347 400
14 avr. 202252,7953,8952,3453,1853,183 342 200
13 avr. 202252,4653,3351,6652,9852,983 499 500
12 avr. 202251,0452,8350,9251,4151,414 167 700
11 avr. 202251,7151,8749,7549,7649,763 840 800
08 avr. 202251,8553,2651,0552,6352,634 502 900
07 avr. 202251,4852,3149,8751,5451,543 301 900
06 avr. 202252,4252,6950,1150,5050,503 699 900
05 avr. 202255,0155,5151,6451,6651,663 816 900
04 avr. 202256,0256,3153,7554,4754,475 714 600
01 avr. 202253,9455,5053,7255,2455,242 464 600
31 mars 202253,8555,5553,6554,0754,073 847 200
30 mars 202254,3555,0953,8054,5254,523 345 600
29 mars 202252,1253,5751,2653,3853,384 837 400
28 mars 202253,3854,1352,4053,8453,847 098 900
25 mars 202252,0555,4551,9755,1355,133 970 600
24 mars 202252,4353,5251,9152,5552,553 759 200
23 mars 202251,3353,0051,2352,5052,504 457 300
22 mars 202250,6650,8249,2650,4250,422 771 500
21 mars 202249,1050,8448,4950,7450,745 406 700
18 mars 202247,5648,5047,2947,9847,987 143 200
17 mars 202245,1747,5844,7947,4247,425 014 500
16 mars 202243,2344,1142,5543,7543,754 436 500
15 mars 202241,8643,9141,6943,1243,123 460 100
14 mars 202245,1745,1742,1943,8443,843 528 700
14 mars 20220.2 Dividende
11 mars 202246,6747,7445,8445,9345,733 537 600
10 mars 202246,2847,6145,0947,6047,395 210 600
09 mars 202244,4847,4543,6246,1645,965 628 200
08 mars 202249,2550,0145,4647,1746,965 289 800
07 mars 202249,3450,8747,0248,7448,536 908 900
04 mars 202246,5848,8246,4548,6548,444 995 700
03 mars 202246,6847,4245,9346,4346,237 482 700
02 mars 202248,1049,1047,1447,4047,194 360 600
01 mars 202246,0647,9046,0547,1346,924 773 300
28 févr. 202241,6645,8641,6645,8545,656 019 900
25 févr. 202239,8541,6038,9241,4141,238 026 600
24 févr. 202240,8641,2238,1939,6939,526 955 300
23 févr. 202239,7440,7339,6339,9939,824 199 400
22 févr. 202241,9742,2638,5539,1739,004 833 400
18 févr. 202240,2541,7140,2540,5040,322 541 500
17 févr. 202241,2942,5241,0241,2741,093 482 900
16 févr. 202241,1542,6140,7141,0640,883 014 600
15 févr. 202240,3540,9639,6840,4840,302 280 600
14 févr. 202242,7442,9940,8541,6741,492 690 800
11 févr. 202241,3243,1041,0342,5842,393 933 000
10 févr. 202240,0642,6740,0641,1340,954 402 500
09 févr. 202238,6440,5338,6440,5240,342 125 000
08 févr. 202240,2340,3438,7738,9638,792 919 600
07 févr. 202240,8941,1640,0440,4340,252 623 300
04 févr. 202241,3543,0240,7741,0640,884 070 900
03 févr. 202240,2941,6939,7840,8240,643 157 200
02 févr. 202240,4840,9639,6940,6640,482 600 900
01 févr. 202238,4340,9438,1740,7840,603 739 600
31 janv. 202238,2939,0037,3838,8038,632 780 300
28 janv. 202238,1138,5936,8838,2338,062 736 200
27 janv. 202239,4039,8736,9237,8537,693 132 800
26 janv. 202239,7840,4037,7538,3338,163 988 300
25 janv. 202236,9439,2135,9238,9038,732 970 500
24 janv. 202235,3037,8234,4137,5037,344 071 900
21 janv. 202237,3037,7835,4336,6936,534 523 600
20 janv. 202238,6640,0737,8837,8837,723 139 500
19 janv. 202239,6239,9338,1539,2439,074 482 800
18 janv. 202240,4941,3138,6539,3139,146 669 900
14 janv. 202238,6841,3438,5641,3341,153 858 800
13 janv. 202239,6740,0938,4138,7338,563 372 900
12 janv. 202239,9240,1438,7939,3439,172 826 100
11 janv. 202238,7939,5837,6939,3739,203 623 200
10 janv. 202237,7338,2137,1738,1337,962 908 500
07 janv. 202238,4438,6537,3937,8137,652 177 500
06 janv. 202238,6838,8636,9938,0437,873 277 800
05 janv. 202238,0138,5836,8837,0136,853 694 800
04 janv. 202235,3537,4935,1937,4637,303 290 400
03 janv. 202233,6535,3233,5935,1134,962 491 300
31 déc. 202133,3033,8233,0733,7033,552 000 400
30 déc. 202133,8034,5033,2733,3633,211 635 200
29 déc. 202133,6034,3533,3633,6633,511 783 500
28 déc. 202134,1934,4433,5333,8133,661 676 000
*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...