La bourse est fermée

Ovintiv Inc. (OVV)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
46,35+0,38 (+0,83 %)
À partir de 12:13PM EST. Marché ouvert.
Durée:
27 févr. 2023 - 27 févr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
27 févr. 202446,1846,6446,0446,3546,35898 857
26 févr. 202445,8346,2445,4545,9745,972 553 000
23 févr. 202445,5346,1345,2345,9745,971 953 600
22 févr. 202445,9146,7645,8546,2646,262 582 100
21 févr. 202444,6846,3244,4246,3146,312 708 400
20 févr. 202444,7445,0344,1344,3444,342 118 000
16 févr. 202444,3145,1144,0844,8344,832 470 800
15 févr. 202442,5644,5842,4044,1344,134 461 900
14 févr. 202442,4543,0742,0442,4042,402 191 600
13 févr. 202442,3242,7041,8442,0842,082 422 100
12 févr. 202441,6742,9041,4442,5942,593 105 900
09 févr. 202441,8242,0241,3441,5641,562 698 900
08 févr. 202441,6642,1041,4341,8041,803 069 700
07 févr. 202441,6841,9341,2041,7541,751 929 800
06 févr. 202441,1642,2441,0941,6341,632 513 200
05 févr. 202441,2241,3540,5541,1441,142 484 000
02 févr. 202442,0442,0541,1841,5241,522 105 100
01 févr. 202442,8143,2741,8542,1142,112 840 200
31 janv. 202443,5243,5242,4142,4242,422 205 900
30 janv. 202442,5343,6742,3243,5243,522 324 200
29 janv. 202442,6543,0542,0442,9742,971 608 000
26 janv. 202442,9443,1542,1742,8642,861 422 200
25 janv. 202442,6142,9141,8342,8842,882 023 500
24 janv. 202442,2042,6441,9342,2042,202 628 500
23 janv. 202441,2942,0141,1541,7541,752 102 900
22 janv. 202440,7141,5040,5541,2941,292 659 800
19 janv. 202440,2540,9140,0140,9140,912 566 700
18 janv. 202440,2040,3839,6840,3040,302 524 200
17 janv. 202439,7540,6839,7240,2740,272 428 100
16 janv. 202441,1041,3340,3540,5040,502 597 800
12 janv. 202442,1042,2541,2641,5841,582 637 000
11 janv. 202441,6541,6940,9841,1341,132 508 600
10 janv. 202441,9241,9941,0441,3441,342 621 400
09 janv. 202442,5342,5941,6141,9341,932 644 300
08 janv. 202442,4242,7241,4742,4742,473 955 800
05 janv. 202443,7443,7442,8443,6743,674 582 200
04 janv. 202444,4044,5143,0343,1643,166 157 900
03 janv. 202444,0044,8443,7244,5644,562 869 200
02 janv. 202444,3144,7643,8944,1544,151 983 300
29 déc. 202344,3644,6143,8443,9243,921 441 900
28 déc. 202344,6344,8644,2744,2844,281 677 900
27 déc. 202345,1645,2944,8545,0045,001 519 700
26 déc. 202344,2545,4144,1345,2345,231 585 700
22 déc. 202343,9744,3743,7143,8243,821 742 600
21 déc. 202343,3643,7943,2343,6543,653 443 400
20 déc. 202344,3044,6243,2743,3343,332 104 200
19 déc. 202343,5244,1743,2544,1444,142 295 100
18 déc. 202344,3644,7643,5943,7643,762 285 000
15 déc. 202343,3843,5742,5743,2643,267 140 900
14 déc. 202342,6043,7142,5743,5843,583 575 900
14 déc. 20230.3 Dividende
13 déc. 202340,9341,9140,6141,8841,582 705 500
12 déc. 202340,8841,2540,3740,8340,542 148 800
11 déc. 202341,5542,0241,3041,7341,431 768 200
08 déc. 202341,5841,8241,3441,6341,332 462 100
07 déc. 202341,6041,8240,7841,2240,923 367 500
06 déc. 202342,4542,6541,1841,3141,014 145 000
05 déc. 202343,6843,8542,3042,4142,113 956 300
04 déc. 202343,6044,0243,3743,6943,383 060 200
01 déc. 202344,3045,1043,8644,2043,882 912 000
30 nov. 202344,4945,6743,7244,3444,024 070 700
29 nov. 202344,3044,4343,5043,9243,613 641 600
28 nov. 202344,4544,6644,0144,0943,772 504 400
27 nov. 202344,5744,9043,7944,2843,962 625 800
24 nov. 202344,6445,3444,5545,0844,761 453 100
22 nov. 202343,6044,7843,0244,6644,343 877 900
21 nov. 202344,3544,8544,0644,6744,355 157 900
20 nov. 202345,4945,6244,8744,9044,581 918 100
17 nov. 202344,4745,1244,3045,0044,682 253 400
16 nov. 202344,7444,8743,0543,8543,542 476 900
15 nov. 202344,8645,8144,8445,4145,083 719 400
14 nov. 202344,9845,3944,6244,9044,584 006 400
13 nov. 202344,6045,3144,3144,7144,391 572 500
10 nov. 202344,4944,8744,0944,5944,271 750 800
09 nov. 202344,8045,7143,9443,9843,662 863 700
08 nov. 202344,3845,5144,1144,9244,604 742 300
07 nov. 202346,5046,5045,0945,6145,283 929 300
06 nov. 202348,8749,1647,3247,4047,062 246 400
03 nov. 202349,0249,7048,4248,8148,462 262 300
02 nov. 202347,5449,1247,3849,1148,763 980 000
01 nov. 202348,1548,5047,3047,6447,302 414 800
31 oct. 202347,5948,2447,0848,0047,662 472 400
30 oct. 202347,7748,4946,8647,5147,172 117 200
27 oct. 202348,1348,4047,2147,8047,462 625 900
26 oct. 202348,0648,3147,1548,1247,782 311 100
25 oct. 202348,4949,0147,9348,7348,381 899 400
24 oct. 202349,2449,2548,5048,5648,211 806 500
23 oct. 202349,2349,4948,7049,1048,752 198 500
20 oct. 202350,7451,1749,7249,9049,542 264 300
19 oct. 202350,8951,6050,2150,8750,512 732 400
18 oct. 202351,4951,5050,6751,2850,912 027 200
17 oct. 202350,4251,5050,2651,1750,802 331 400
16 oct. 202350,2650,8749,4650,6450,282 049 000
13 oct. 202349,5950,3649,0849,8449,483 346 800
12 oct. 202349,0649,2748,0548,5248,173 062 300
11 oct. 202347,5248,6547,4248,6248,272 076 900
10 oct. 202348,4248,6647,9648,2147,862 114 100
09 oct. 202347,6948,6447,0748,4348,082 532 600
06 oct. 202344,1945,8543,9445,5445,212 859 400
05 oct. 202343,2544,4743,1143,8943,582 285 900
*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...