La bourse est fermée

Ovintiv Inc. (OVV)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
37,88-1,36 (-3,47 %)
À la clôture : 04:00PM EST
37,80 -0,08 (-0,21 %)
Échanges après Bourse : 05:35PM EST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
20 janv. 202238,6640,0737,8837,8837,883 135 936
19 janv. 202239,6239,9338,1539,2439,244 482 800
18 janv. 202240,4941,3138,6539,3139,316 669 900
14 janv. 202238,6841,3438,5641,3341,333 858 500
13 janv. 202239,6740,0938,4138,7338,733 372 900
12 janv. 202239,9240,1438,7939,3439,342 826 100
11 janv. 202238,7939,5837,6939,3739,373 623 200
10 janv. 202237,7338,2137,1738,1338,132 908 500
07 janv. 202238,4438,6537,3937,8137,812 177 500
06 janv. 202238,6838,8636,9938,0438,043 277 800
05 janv. 202238,0138,5836,8837,0137,013 694 800
04 janv. 202235,3537,4935,1937,4637,463 290 400
03 janv. 202233,6535,3233,5935,1135,112 491 300
31 déc. 202133,3033,8233,0733,7033,702 000 400
30 déc. 202133,8034,5033,2733,3633,361 635 200
29 déc. 202133,6034,3533,3633,6633,661 783 500
28 déc. 202134,1934,4433,5333,8133,811 676 000
27 déc. 202132,2934,0031,9734,0034,001 776 600
23 déc. 202132,7332,9432,3732,4532,452 443 000
22 déc. 202131,8233,0331,4032,4732,472 847 100
21 déc. 202131,6131,9831,2031,9731,973 378 300
20 déc. 202130,3731,0729,5230,9930,992 768 500
17 déc. 202131,5032,0230,9731,6131,615 034 600
16 déc. 202132,6233,5531,9532,0932,092 051 000
15 déc. 202131,9132,4230,5232,0232,023 464 200
14 déc. 202132,2432,9431,9132,1332,133 204 200
14 déc. 20210.14 Dividende
13 déc. 202133,8734,0732,7132,7532,612 598 000
10 déc. 202134,8734,9733,4134,6434,491 823 200
09 déc. 202134,5034,8534,1634,2034,051 639 500
08 déc. 202135,6235,7234,8535,1034,953 697 700
07 déc. 202134,3935,8934,2235,1635,013 326 700
06 déc. 202133,5933,9532,6733,3233,182 894 100
03 déc. 202135,1135,1332,4632,6832,543 784 300
02 déc. 202132,5834,2831,8533,9233,773 661 900
01 déc. 202136,1536,1532,7032,7232,584 044 100
30 nov. 202134,5335,8233,8934,7634,613 412 700
29 nov. 202136,3136,5434,7335,8335,683 106 600
26 nov. 202135,2135,4633,4534,1634,014 593 400
24 nov. 202136,5438,6636,5438,6438,473 395 100
23 nov. 202135,9236,9935,9236,9436,783 148 200
22 nov. 202134,6435,9734,5335,2735,122 885 400
19 nov. 202134,3135,2034,2034,5134,363 603 200
18 nov. 202134,4236,3334,3735,9035,752 476 700
17 nov. 202135,4236,5034,1034,3334,182 861 700
16 nov. 202136,1136,2635,1735,8335,681 695 700
15 nov. 202135,7436,3434,8935,9135,762 390 000
12 nov. 202136,4336,6435,7535,8935,741 908 900
11 nov. 202135,1737,0335,1136,7436,584 690 600
10 nov. 202136,2236,3734,5135,0334,882 441 400
09 nov. 202136,9937,3435,3836,3836,223 167 700
08 nov. 202137,2038,5737,2037,3137,152 736 000
05 nov. 202136,5437,4836,0037,0336,872 853 700
04 nov. 202137,5938,0735,1435,7435,593 231 500
03 nov. 202136,4037,3135,7036,6736,516 110 400
02 nov. 202138,1238,3737,5137,9237,763 871 500
01 nov. 202138,1638,7538,0038,3238,162 511 900
29 oct. 202138,2638,4436,6137,5237,362 115 600
28 oct. 202137,8038,3237,3738,2738,111 658 700
27 oct. 202138,8639,3337,7837,8237,661 972 500
26 oct. 202139,5040,1539,1239,4639,291 859 400
25 oct. 202139,7940,5438,5339,1338,963 445 400
22 oct. 202138,6939,1237,5939,0938,922 987 000
21 oct. 202139,5839,7538,3838,3938,232 311 700
20 oct. 202138,7539,9838,5439,8439,671 992 600
19 oct. 202139,5139,9438,9439,2739,101 931 200
18 oct. 202139,8440,6539,2439,4339,263 042 100
15 oct. 202140,2640,5539,2439,2439,073 547 100
14 oct. 202139,4340,1239,2239,4739,303 208 800
13 oct. 202137,4938,7337,0238,5138,352 943 800
12 oct. 202137,9238,8137,6938,0037,843 049 800
11 oct. 202139,3439,7037,8838,0537,892 723 600
08 oct. 202137,9338,8637,7138,4138,253 558 400
07 oct. 202135,5937,5035,4337,4537,293 713 700
06 oct. 202135,4835,9834,1535,7035,554 918 600
05 oct. 202135,6236,6635,0836,1335,985 639 600
04 oct. 202133,5035,0432,9835,0434,898 025 800
01 oct. 202132,7933,4732,5433,1232,985 092 300
30 sept. 202133,6633,6632,3432,8832,744 899 700
29 sept. 202133,2033,7832,5233,4533,313 907 000
28 sept. 202133,3233,7432,8532,9432,803 270 100
27 sept. 202131,8333,3231,8033,0232,884 426 600
24 sept. 202130,3531,5830,1131,1731,042 831 700
23 sept. 202130,0830,9329,8630,7530,622 701 400
22 sept. 202128,7629,9428,7329,5929,462 787 200
21 sept. 202128,8128,8927,5228,0527,931 531 700
20 sept. 202128,5428,8927,7028,1828,062 326 100
17 sept. 202129,4429,9829,1529,3729,244 990 700
16 sept. 202129,7129,8929,0629,6129,482 272 700
15 sept. 202129,3030,3329,3029,9029,773 360 600
14 sept. 202130,0630,2328,4028,6528,532 666 200
14 sept. 20210.14 Dividende
13 sept. 202129,0030,3028,9929,8729,604 498 300
10 sept. 202128,9729,7228,2828,3428,094 128 400
09 sept. 202127,8028,2227,4227,8027,553 046 000
08 sept. 202128,6529,0127,9228,0327,781 943 400
07 sept. 202128,1628,7227,9828,3628,112 186 700
03 sept. 202128,6028,9828,1128,4728,222 026 400
02 sept. 202127,8028,6527,7028,4528,202 911 800
01 sept. 202127,4227,4926,9027,3427,102 572 400
*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...