Australia markets open in 8 hours 52 minutes

Ovintiv Inc (47Q.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
45.49-0.03 (-0.07%)
As of 08:08AM CEST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202445.4945.4945.4945.4945.49210
20 May 202445.5245.5245.5245.5245.52-
17 May 202445.1845.1845.1845.1845.18-
16 May 202445.7545.7545.7545.7545.75-
15 May 202445.8545.8545.8545.8545.85-
14 May 202445.8245.8245.8245.8245.82-
13 May 202445.9645.9645.9645.9645.96-
10 May 202447.2547.7547.2547.7547.75210
09 May 202447.1147.1147.1147.1147.11-
08 May 202448.2848.2848.2848.2848.28-
07 May 202448.3848.3848.3848.3848.38-
06 May 202447.7247.7247.7247.7247.72-
03 May 202447.3147.3147.3147.3147.31-
02 May 202447.0347.0347.0347.0347.03-
30 Apr 202449.4949.4949.4949.4949.49-
29 Apr 202449.0549.0549.0549.0549.05-
26 Apr 202449.2749.2749.2749.2749.27-
25 Apr 202449.0549.0549.0549.0549.05-
24 Apr 202449.0049.0049.0049.0049.00-
23 Apr 202448.6748.6748.6748.6748.67-
22 Apr 202448.0348.0348.0348.0348.03-
19 Apr 202448.8048.8048.8048.8048.80-
18 Apr 202448.1048.1048.1048.1048.10-
17 Apr 202448.7348.7348.7348.7348.73-
16 Apr 202449.2449.2449.2449.2449.24-
15 Apr 202449.9449.9449.9449.9449.94-
12 Apr 202450.9650.9650.9650.9650.96-
11 Apr 202451.2851.2851.2851.2851.28-
10 Apr 202450.8050.8050.8050.8050.80-
09 Apr 202450.5850.5850.5850.5850.58-
08 Apr 202450.1250.1250.1250.1250.12-
05 Apr 202450.2250.2250.2250.2250.22-
04 Apr 202449.5749.5749.5749.5749.57-
03 Apr 202448.3848.3848.3848.3848.38-
02 Apr 202448.2648.2648.2648.2648.26-
28 Mar 202447.1847.1847.1847.1847.18-
27 Mar 202446.8546.8546.8546.8546.85-
26 Mar 202447.4347.4347.4347.4347.43-
25 Mar 202446.9546.9546.9546.9546.95-
22 Mar 202447.1147.1147.1147.1147.11-
21 Mar 202447.0047.0047.0047.0047.00-
20 Mar 202446.6746.6746.6746.6746.67-
19 Mar 202446.1746.1746.1746.1746.17-
18 Mar 202446.3146.3146.3146.3146.31-
15 Mar 202446.4746.4746.4746.4746.47-
14 Mar 202446.8446.8446.8446.8446.84-
14 Mar 20240.3 Dividend
13 Mar 202446.3746.3746.3746.3746.07-
12 Mar 202446.1546.1546.1546.1545.85-
11 Mar 202444.8144.8144.8144.8144.52-
08 Mar 202444.8744.8744.8744.8744.58-
07 Mar 202445.0645.0645.0645.0644.77-
06 Mar 202444.6544.6544.6544.6544.36-
05 Mar 202444.4844.4844.4844.4844.19-
04 Mar 202446.1046.1046.1046.1045.80-
01 Mar 202445.4845.4845.4845.4845.19-
29 Feb 202443.8343.8343.8343.8343.55-
28 Feb 202442.1242.1242.1242.1241.85-
27 Feb 202442.1142.1142.1142.1141.84-
26 Feb 202442.0442.0442.0442.0441.77-
23 Feb 202442.3342.3342.3342.3342.06-
22 Feb 202442.4442.4442.4442.4442.17-
21 Feb 202440.7440.7440.7440.7440.48-
20 Feb 202441.3241.3241.3241.3241.05-
19 Feb 202441.1241.1241.1241.1240.85-
16 Feb 202440.6540.6540.6540.6540.39-
15 Feb 202439.1239.1239.1239.1238.87-
14 Feb 202438.9838.9838.9838.9838.73-
13 Feb 202439.3539.3539.3539.3539.10-
12 Feb 202438.2438.2438.2438.2437.99-
09 Feb 202438.4238.4238.4238.4238.17-
08 Feb 202438.4438.4438.4438.4438.19-
07 Feb 202438.3338.3338.3338.3338.08-
06 Feb 202438.0138.0138.0138.0137.76-
05 Feb 202438.3338.3338.3338.3338.08-
02 Feb 202438.5438.5438.5438.5438.29-
01 Feb 202439.0539.0539.0539.0538.80-
31 Jan 202439.8239.8239.8239.8239.56-
30 Jan 202439.4439.4439.4439.4439.18-
29 Jan 202439.2439.2439.2439.2438.99-
26 Jan 202439.1439.1439.1439.1438.89-
25 Jan 202438.4938.4938.4938.4938.24-
24 Jan 202438.1338.1338.1338.1337.88-
23 Jan 202437.6837.6837.6837.6837.44-
22 Jan 202436.8936.8936.8936.8936.65-
19 Jan 202436.8536.8536.8536.8536.61-
18 Jan 202436.8236.8236.8236.8236.58-
17 Jan 202436.9236.9236.9236.9236.68-
16 Jan 202437.7137.7137.7137.7137.47-
15 Jan 202437.7037.7037.7037.7037.46-
12 Jan 202437.7037.7037.7037.7037.46-
11 Jan 202437.5837.5837.5837.5837.34-
10 Jan 202438.2938.2938.2938.2938.04-
09 Jan 202438.4438.4438.4438.4438.19-
08 Jan 202439.1939.1939.1939.1938.94-
05 Jan 202439.3239.3239.3239.3239.07-
04 Jan 202440.2240.2240.2240.2239.96-
03 Jan 202439.9439.9439.9439.9439.68-
02 Jan 202439.7439.7439.7439.7439.48-
29 Dec 202339.7239.7239.7239.7239.46-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...