TipRanks
Go Ultimate55% OFF

Ovintiv (47Q) Historical Prices

DE:47Q historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202664.5465.2264.2864.9464.94+2.17%801.93
Oct 29, 202664.8064.9463.5663.5663.56-1.91%00.00
Oct 28, 202664.0664.8064.0064.8064.80+1.44%501.23
Oct 27, 202665.3265.3263.8863.8863.88-1.90%00.00
Oct 26, 202664.0265.1263.3265.1265.12+0.25%00.00
Oct 23, 202661.9464.9661.9464.9664.96+6.77%00.00
Oct 22, 202662.5262.7660.8460.8460.84-2.59%00.00
Oct 21, 202663.0863.0862.4662.4662.46+1.30%00.00
Oct 20, 202662.5862.9661.6661.6661.66-0.77%00.00
Oct 19, 202661.6262.1461.0662.1462.14+3.02%601.49
Oct 16, 202658.7260.3258.7260.3260.32+1.34%00.00
Oct 15, 202659.6259.6258.9059.5259.52-0.83%2,000179.74
Oct 14, 202659.7660.0259.7660.0260.02+1.45%00.00
Oct 13, 202658.2859.1658.1059.1659.16+0.85%00.00
Oct 12, 202657.0858.6657.0858.6658.66+1.77%00.00
Oct 09, 202656.3257.6455.8657.6457.64+1.95%00.00
Oct 08, 202655.6456.5455.6456.5456.54+3.40%00.00
Oct 07, 202654.7855.0054.6854.6854.68+0.04%00.00
Oct 06, 202654.3854.6653.4254.6654.66-0.40%00.00
Oct 05, 202653.3054.8853.3054.8854.88+3.24%00.00
Oct 02, 202652.1653.1652.1653.1653.16+0.34%00.00
Oct 01, 202650.9052.9850.5052.9852.98+1.88%00.00
Sep 30, 202652.0652.3452.0052.0052.00-0.04%00.00
Sep 29, 202652.6052.7852.0252.0252.02-2.11%00.00
Sep 28, 202653.3254.0253.1453.1453.14+0.57%00.00
Sep 25, 202652.4852.8452.4852.8452.84-1.75%00.00
Sep 24, 202652.4453.7852.4453.7853.78+1.01%252.27
Sep 23, 202651.7453.2451.7453.2453.24+2.19%798.11
Sep 22, 202652.7852.7851.8652.1052.10-1.06%00.00
Sep 21, 202654.1254.1252.6652.6652.66-3.87%00.00
Sep 18, 202654.7054.8454.7054.7854.78+0.07%00.00
Sep 17, 202654.8255.0454.7454.7454.74-0.07%00.00
Sep 16, 202657.7857.7854.7854.7854.78-5.45%00.00
Sep 15, 202656.9457.9456.9457.9457.94+1.83%00.00
Sep 14, 202656.4857.1656.4857.1656.90+5.00%00.00
Sep 11, 202655.1455.1454.4454.4454.19-1.48%00.00
Sep 10, 202655.0056.1055.0055.2655.01-0.75%00.00
Sep 09, 202656.2856.2855.6855.6855.43+0.80%00.00
Sep 08, 202656.2056.7655.2455.2454.99-1.60%00.00
Sep 07, 202656.1456.1456.1456.1455.88+0.25%00.00
Sep 04, 202656.0056.0056.0056.0055.75-2.37%00.00
Sep 03, 202657.3657.3657.3657.3657.10+2.80%00.00
Sep 02, 202655.8055.8055.8055.8055.55-2.04%12511.00
Sep 01, 202656.9656.9656.9656.9656.70+1.53%00.00
Aug 31, 202656.1056.1056.1056.1055.84+1.41%00.00
Aug 28, 202655.3255.3255.3255.3255.07-0.40%00.00
Aug 27, 202655.5455.5455.5455.5455.29+0.11%00.00
Aug 26, 202655.4855.4855.4855.4855.23-0.57%00.00
Aug 25, 202655.8055.8055.8055.8055.55+0.14%00.00
Aug 24, 202655.7255.7255.7255.7255.47-2.38%00.00