La bourse ferme dans 6 h 50 min

Ovintiv Inc. (OVV)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
46,83-0,35 (-0,74 %)
À la clôture : 04:00PM EST
46,83 0,00 (0,00 %)
Avant Bourse : 04:03AM EST
Durée:
09 févr. 2022 - 09 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
08 févr. 202346,9447,7646,5046,8346,833 774 100
07 févr. 202345,3447,3244,6747,1847,183 602 500
06 févr. 202346,4646,7844,5944,9844,984 416 400
03 févr. 202346,6347,6046,0546,3946,393 583 900
02 févr. 202347,7148,0446,0346,8646,863 480 100
01 févr. 202348,5248,8345,9847,5047,503 527 300
31 janv. 202348,7749,9348,3749,2349,232 622 900
30 janv. 202350,1650,5548,9648,9948,992 791 200
27 janv. 202351,7452,4751,1051,3251,321 709 200
26 janv. 202350,6751,6149,2251,5751,572 566 200
25 janv. 202349,8850,0148,5150,0050,002 675 000
24 janv. 202350,2451,5149,7850,2150,212 629 000
23 janv. 202350,3751,5550,2951,3551,353 015 000
20 janv. 202349,6650,3548,9950,1750,172 985 700
19 janv. 202347,6349,5047,4249,4149,413 091 200
18 janv. 202350,4651,0048,0148,0348,033 792 600
17 janv. 202350,5451,1149,6749,9949,993 115 600
13 janv. 202350,5450,7849,7950,2850,283 351 100
12 janv. 202349,5051,4749,3650,8750,873 783 300
11 janv. 202350,0050,0048,3549,0249,022 097 400
10 janv. 202350,1550,5748,2449,0049,004 304 700
09 janv. 202349,6950,4449,2749,8949,892 089 100
06 janv. 202347,9548,7747,6248,0948,092 176 500
05 janv. 202346,4147,5046,1847,2047,202 816 000
04 janv. 202346,0647,5345,8146,7146,714 768 400
03 janv. 202350,0250,9546,6247,0047,003 347 300
30 déc. 202250,1050,9649,8850,7150,711 812 700
29 déc. 202249,3150,9248,8350,5450,541 499 600
28 déc. 202252,2852,3748,7449,5649,562 416 800
27 déc. 202252,4852,6351,7052,5652,561 057 100
23 déc. 202250,6951,9650,2451,9651,962 046 800
22 déc. 202251,9752,1448,4849,7249,722 149 600
21 déc. 202250,5852,1950,0652,1552,152 244 100
20 déc. 202249,1550,2148,6249,4749,471 911 600
19 déc. 202250,6851,0549,0049,3049,302 246 700
16 déc. 202249,7250,5348,7750,1750,174 300 100
15 déc. 202249,4151,2749,4051,2451,242 617 600
14 déc. 202250,9551,4049,7050,1650,162 423 700
14 déc. 20220.25 Dividende
13 déc. 202250,9651,6349,5650,9150,663 444 600
12 déc. 202247,1149,0346,7248,7348,493 159 600
09 déc. 202248,2949,1046,6546,7146,482 505 300
08 déc. 202251,4351,5448,0148,3348,092 796 500
07 déc. 202250,6651,4749,5650,0049,752 708 200
06 déc. 202251,0952,5250,2250,6050,353 534 800
05 déc. 202256,5456,9850,7751,5151,265 769 600
02 déc. 202254,0055,6054,0055,4955,222 846 300
01 déc. 202256,1457,1354,3654,5154,243 144 200
30 nov. 202255,5556,6654,3855,7655,4921 331 900
29 nov. 202254,8256,0953,6954,2253,953 391 800
28 nov. 202253,2254,8252,8653,8553,594 257 700
25 nov. 202255,4855,9154,8455,1454,87998 000
23 nov. 202254,6955,6454,3355,1954,922 442 700
22 nov. 202254,4755,9854,2955,8255,552 576 900
21 nov. 202253,0854,0850,8453,6753,414 812 900
18 nov. 202252,4054,6351,1754,4654,194 354 100
17 nov. 202254,0954,8753,1054,4454,173 193 100
16 nov. 202257,4057,7655,1155,2054,932 979 200
15 nov. 202256,1659,1155,4158,4858,194 259 200
14 nov. 202257,1257,5655,6955,6955,423 272 900
11 nov. 202255,1457,8455,0257,5957,316 172 700
10 nov. 202251,9054,3851,1253,8553,593 875 900
09 nov. 202253,3654,6750,3850,5550,306 872 400
08 nov. 202254,9655,5453,8955,1854,914 517 700
07 nov. 202253,9155,6453,5055,4655,193 192 000
04 nov. 202253,3554,5052,1153,4153,153 487 400
03 nov. 202249,3451,4648,3551,1550,903 234 000
02 nov. 202251,4051,8549,7349,8549,613 165 400
01 nov. 202251,7951,9551,0651,2751,022 709 800
31 oct. 202249,5351,4449,1450,6550,403 018 200
28 oct. 202251,3951,7049,0450,1449,892 093 000
27 oct. 202253,2753,5350,6451,0550,804 313 500
26 oct. 202251,1253,3350,8952,2852,023 797 500
25 oct. 202249,6651,4549,0450,9450,693 984 800
24 oct. 202250,8051,2449,4749,7049,463 001 100
21 oct. 202249,8451,0948,6351,0050,754 074 600
20 oct. 202252,5053,0250,1250,1549,903 900 800
19 oct. 202250,2252,0449,8351,6951,443 634 700
18 oct. 202250,8051,8249,1450,0549,803 436 200
17 oct. 202250,7951,5049,4550,3750,123 044 100
14 oct. 202252,4053,0049,7249,8249,583 938 300
13 oct. 202250,3553,8650,3553,1552,894 092 100
12 oct. 202251,7652,4950,1851,9351,674 354 400
11 oct. 202252,2153,7051,5252,4552,193 056 700
10 oct. 202255,4856,5953,0753,4353,172 905 900
07 oct. 202255,6056,7054,7155,5755,304 894 000
06 oct. 202254,3556,9754,2955,7855,514 704 500
05 oct. 202252,5455,0751,8454,7854,514 566 300
04 oct. 202251,9553,3151,2652,8152,554 396 600
03 oct. 202248,5150,8448,3150,2449,995 224 600
30 sept. 202244,8746,6144,3046,0045,774 499 600
29 sept. 202244,1145,5843,3745,5245,303 333 100
28 sept. 202241,8844,8941,3344,7144,495 382 200
27 sept. 202241,1641,9140,2841,3641,163 657 400
26 sept. 202242,2542,4940,0240,1639,963 865 300
23 sept. 202244,1044,3941,6242,6242,416 280 900
22 sept. 202248,9449,4546,7546,7946,562 638 900
21 sept. 202250,4450,9847,9547,9747,732 125 900
20 sept. 202249,5549,7948,0649,1348,892 408 600
19 sept. 202247,6850,0247,5449,7449,502 302 000
*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...