Ovintiv More Historical Data - 47Q | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Ovintiv Inc (47Q)
Ovintiv Inc (47Q) Historical

47Q Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 03 2024	41.85	-0.17	-0.40%	41.98	42.21	41.85	376
Dec 02 2024	42.02	-0.99	-2.30%	42.02	42.02	42.02	48
Nov 29 2024	43.01	-0.11	-0.26%	43.38	43.38	43.01	325
Nov 28 2024	43.12	0.00	0.00%	43.12	43.12	43.12	0.00
Nov 27 2024	43.12	-0.73	-1.66%	43.12	43.12	43.12	25
Nov 26 2024	43.85	-0.47	-1.06%	43.85	43.85	43.85	10
Nov 25 2024	44.32	0.76	1.74%	44.32	44.32	44.32	140
Nov 22 2024	43.56	0.00	0.00%	43.56	43.56	43.56	0.00
Nov 21 2024	43.56	1.16	2.74%	43.55	43.56	43.54	1,698
Nov 20 2024	42.40	0.00	0.00%	42.40	42.40	42.40	0.00
Nov 19 2024	42.40	0.78	1.87%	42.83	42.83	42.40	495
Nov 18 2024	41.62	0.00	0.00%	41.62	41.62	41.62	0.00
Nov 15 2024	41.62	0.62	1.51%	42.33	42.33	41.62	280
Nov 14 2024	41.00	0.91	2.27%	40.24	41.00	40.24	310
Nov 13 2024	40.09	-0.49	-1.21%	39.26	40.09	39.26	165
Nov 12 2024	40.58	0.61	1.53%	40.10	40.58	40.10	200
Nov 11 2024	39.97	-0.63	-1.55%	40.30	40.30	39.97	251
Nov 08 2024	40.60	1.26	3.20%	39.15	40.60	39.15	160
Nov 07 2024	39.34	0.48	1.24%	39.34	39.34	39.34	60
Nov 06 2024	38.86	2.67	7.38%	38.86	38.86	38.86	170
Nov 05 2024	36.19	0.00	0.00%	36.19	36.19	36.19	0.00
Nov 04 2024	36.19	0.11	0.30%	36.19	36.19	36.19	332
Nov 01 2024	36.08	0.00	0.00%	36.08	36.08	36.08	0.00
Oct 31 2024	36.08	-0.16	-0.44%	36.08	36.08	36.08	35
Oct 30 2024	36.24	-0.14	-0.38%	36.24	36.24	36.24	80
Oct 29 2024	36.38	0.00	0.00%	36.38	36.38	36.38	0.00
Oct 28 2024	36.38	-0.30	-0.82%	36.14	36.38	36.14	252
Oct 25 2024	36.68	0.00	0.00%	36.68	36.68	36.68	0.00
Oct 24 2024	36.68	-0.59	-1.58%	37.25	37.25	36.68	233
Oct 23 2024	37.27	0.00	0.00%	37.27	37.27	37.27	0.00
Oct 22 2024	37.27	-1.55	-3.99%	36.70	37.39	36.70	218
Oct 21 2024	38.82	0.00	0.00%	38.82	38.82	38.82	0.00
Oct 18 2024	38.82	0.00	0.00%	38.82	38.82	38.82	0.00
Oct 17 2024	38.82	0.00	0.00%	38.82	38.82	38.82	0.00
Oct 16 2024	38.82	0.00	0.00%	38.82	38.82	38.82	0.00
Oct 15 2024	38.82	0.00	0.00%	38.82	38.82	38.82	0.00
Oct 14 2024	38.82	0.60	1.57%	39.29	39.29	38.82	287
Oct 11 2024	38.22	0.00	0.00%	38.22	38.22	38.22	0.00
Oct 10 2024	38.22	0.00	0.00%	38.22	38.22	38.22	0.00
Oct 09 2024	38.22	-1.45	-3.66%	38.22	38.22	38.22	10
Oct 08 2024	39.67	0.00	0.00%	39.67	39.67	39.67	0.00
Oct 07 2024	39.67	-0.02	-0.05%	39.36	40.42	39.36	517
Oct 04 2024	39.69	1.19	3.09%	39.44	39.69	39.44	200
Oct 03 2024	38.50	1.69	4.59%	38.50	38.50	38.50	270
Oct 02 2024	36.81	2.53	7.38%	36.83	36.83	36.81	200
Oct 01 2024	34.28	0.00	0.00%	34.28	34.28	34.28	0.00
Sep 30 2024	34.28	0.00	0.00%	34.28	34.28	34.28	0.00
Sep 27 2024	34.28	1.24	3.75%	33.04	34.28	33.04	252
Sep 26 2024	33.04	-4.51	-12.01%	34.47	34.47	33.04	862
Sep 25 2024	37.55	0.00	0.00%	37.55	37.55	37.55	0.00
Sep 24 2024	37.55	1.43	3.96%	37.55	37.55	37.55	25
Sep 23 2024	36.12	0.00	0.00%	36.12	36.12	36.12	0.00
Sep 20 2024	36.12	-0.11	-0.30%	35.72	36.12	35.72	75
Sep 19 2024	36.23	0.00	0.00%	36.23	36.23	36.23	0.00
Sep 18 2024	36.23	0.93	2.63%	36.23	36.23	36.23	76
Sep 17 2024	35.30	-0.10	-0.28%	35.30	35.30	35.30	120
Sep 16 2024	35.40	0.07	0.20%	34.63	35.40	34.63	266
Sep 13 2024	35.33	0.00	0.00%	35.33	35.33	35.33	0.00
Sep 12 2024	35.33	0.31	0.89%	35.28	35.33	35.21	210
Sep 11 2024	35.02	-0.45	-1.27%	35.27	35.27	35.02	37
Sep 10 2024	35.47	-1.31	-3.56%	35.77	35.77	35.47	228
Sep 09 2024	36.78	0.74	2.05%	36.78	36.78	36.78	100
Sep 06 2024	36.04	-0.69	-1.88%	36.04	36.04	36.04	500
Sep 05 2024	36.73	-2.53	-6.44%	36.73	36.73	36.73	400

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions