Ovintiv Inc (47Q)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.32 | -2.99319727891 | 44.1 | 44.1 | 43.11 | 181 | 43.67238971 | DE |
| 4 | 6.1 | 16.6303162486 | 36.68 | 44.1 | 36.68 | 241 | 41.00321193 | DE |
| 12 | 6.59 | 18.2094501243 | 36.19 | 44.32 | 36 | 240 | 41.27398303 | DE |
| 26 | 0.45 | 1.06307583274 | 42.33 | 44.32 | 33.04 | 340 | 39.57586293 | DE |
| 52 | 3.85 | 9.88954533779 | 38.93 | 52.1 | 33.04 | 595 | 44.47953034 | DE |
| 156 | -1.03 | -2.35106140151 | 43.81 | 52.1 | 33.04 | 497 | 44.19397203 | DE |
| 260 | -1.03 | -2.35106140151 | 43.81 | 52.1 | 33.04 | 497 | 44.19397203 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 43.11 | 0 | 0.00 | 43.11 | 43.11 | 43.11 | 0 |
| 1737667620 | 43.11 | 0 | 0.00 | 43.11 | 43.11 | 43.11 | 0 |
| 1737581220 | 43.11 | -0.41 | -0.94 | 43.11 | 43.11 | 43.11 | 10 |
| 1737494820 | 43.52 | -0.58 | -1.32 | 44.06 | 44.06 | 43.52 | 384 |
| 1737408420 | 44.1 | 0 | 0.00 | 44.1 | 44.1 | 44.1 | 0 |
| 1737149220 | 44.1 | 0.89 | 2.06 | 44.1 | 44.1 | 44.1 | 150 |
| 1737062820 | 43.21 | 0 | 0.00 | 43.21 | 43.21 | 43.21 | 0 |
| 1736976420 | 43.21 | 0 | 0.00 | 43.21 | 43.21 | 43.21 | 0 |
| 1736890020 | 43.21 | 0.88 | 2.08 | 43.21 | 43.21 | 43.21 | 10 |
| 1736803620 | 42.33 | 0 | 0.00 | 42.33 | 42.33 | 42.33 | 0 |
| 1736544420 | 42.33 | 1.13 | 2.74 | 42.049999 | 42.33 | 42.049999 | 660 |
| 1736458020 | 41.2 | 0.44 | 1.08 | 41.2 | 41.2 | 41.2 | 500 |
| 1736371620 | 40.76 | 0.41 | 1.02 | 40.7 | 40.76 | 40.7 | 322 |
| 1736285220 | 40.35 | -0.27 | -0.66 | 40.35 | 40.35 | 40.35 | 60 |
| 1736198820 | 40.619999 | 0 | 0.00 | 40.619999 | 40.619999 | 40.619999 | 0 |
| 1735939620 | 40.619999 | 0.82 | 2.06 | 40.67 | 40.67 | 40.619999 | 178 |
| 1735853220 | 39.799999 | 2.87 | 7.77 | 39.799999 | 39.799999 | 39.799999 | 14 |
| 1735594020 | 36.93 | -0.37 | -0.99 | 36.94 | 37.47 | 36.93 | 54 |
| 1735334820 | 37.299999 | 0.62 | 1.69 | 36.68 | 37.299999 | 36.68 | 547 |
| 1734989220 | 36.68 | 0.67 | 1.86 | 36 | 36.68 | 36 | 150 |
| 1734730020 | 36.01 | -0.57 | -1.56 | 36.01 | 36.01 | 36.01 | 20 |
| 1734643620 | 36.58 | -0.78 | -2.09 | 36.38 | 36.58 | 36.38 | 36 |
| 1734557220 | 37.36 | -0.67 | -1.76 | 37.36 | 37.36 | 37.36 | 4 |
| 1734470820 | 38.03 | 0 | 0.00 | 38.03 | 38.03 | 38.03 | 0 |
| 1734384420 | 38.03 | -2.14 | -5.33 | 38.03 | 38.03 | 38.03 | 20 |
| 1734125220 | 40.17 | 0 | 0.00 | 40.17 | 40.17 | 40.17 | 0 |
| 1734038820 | 40.17 | 0.24 | 0.60 | 40.659999 | 40.659999 | 40.17 | 48 |
| 1733952420 | 39.93 | 0.28 | 0.71 | 39.69 | 39.93 | 39.69 | 360 |
| 1733866020 | 39.65 | 0.31 | 0.79 | 39.65 | 39.65 | 39.65 | 1 |
| 1733779620 | 39.34 | 0.37 | 0.95 | 39.34 | 39.34 | 39.34 | 2 |
| 1733520420 | 38.97 | -1.98 | -4.84 | 38.97 | 38.97 | 38.97 | 40 |
| 1733434020 | 40.95 | 0 | 0.00 | 40.95 | 40.95 | 40.95 | 0 |
| 1733347620 | 40.95 | -0.9 | -2.15 | 41.979999 | 41.979999 | 40.94 | 993 |
| 1733261220 | 41.85 | -0.17 | -0.40 | 41.979999 | 42.21 | 41.85 | 376 |
| 1733174820 | 42.02 | -0.99 | -2.30 | 42.02 | 42.02 | 42.02 | 48 |
| 1732915620 | 43.01 | -0.11 | -0.26 | 43.38 | 43.38 | 43.01 | 325 |
| 1732829220 | 43.12 | 0 | 0.00 | 43.12 | 43.12 | 43.12 | 0 |
| 1732742820 | 43.12 | -0.73 | -1.66 | 43.12 | 43.12 | 43.12 | 25 |
| 1732656420 | 43.85 | -0.47 | -1.06 | 43.85 | 43.85 | 43.85 | 10 |
| 1732570020 | 44.32 | 0.76 | 1.74 | 44.32 | 44.32 | 44.32 | 140 |
| 1732310820 | 43.56 | 0 | 0.00 | 43.56 | 43.56 | 43.56 | 0 |
| 1732224420 | 43.56 | 1.16 | 2.74 | 43.55 | 43.56 | 43.54 | 1698 |
| 1732138020 | 42.4 | 0 | 0.00 | 42.4 | 42.4 | 42.4 | 0 |
| 1732051620 | 42.4 | 0.78 | 1.87 | 42.83 | 42.83 | 42.4 | 495 |
| 1731965160 | 41.619999 | 0 | 0.00 | 41.619999 | 41.619999 | 41.619999 | 0 |
| 1731705960 | 41.619999 | 0.62 | 1.51 | 42.33 | 42.33 | 41.619999 | 280 |
| 1731619560 | 41 | 0.91 | 2.27 | 40.24 | 41 | 40.24 | 310 |
| 1731533160 | 40.09 | -0.49 | -1.21 | 39.26 | 40.09 | 39.26 | 165 |
| 1731446820 | 40.58 | 0.61 | 1.53 | 40.1 | 40.58 | 40.1 | 200 |
| 1731360420 | 39.97 | -0.63 | -1.55 | 40.299999 | 40.299999 | 39.97 | 251 |
| 1731101220 | 40.6 | 1.26 | 3.20 | 39.15 | 40.6 | 39.15 | 160 |
| 1731014760 | 39.34 | 0.48 | 1.24 | 39.34 | 39.34 | 39.34 | 60 |
| 1730928360 | 38.86 | 2.67 | 7.38 | 38.86 | 38.86 | 38.86 | 170 |
| 1730841960 | 36.19 | 0 | 0.00 | 36.19 | 36.19 | 36.19 | 0 |
| 1730755560 | 36.19 | 0.11 | 0.30 | 36.19 | 36.19 | 36.19 | 332 |
| 1730496360 | 36.08 | 0 | 0.00 | 36.08 | 36.08 | 36.08 | 0 |
| 1730409960 | 36.08 | -0.16 | -0.44 | 36.08 | 36.08 | 36.08 | 35 |
| 1730323560 | 36.24 | -0.14 | -0.38 | 36.24 | 36.24 | 36.24 | 80 |
| 1730237160 | 36.38 | 0 | 0.00 | 36.38 | 36.38 | 36.38 | 0 |
| 1730150760 | 36.38 | -0.3 | -0.82 | 36.14 | 36.38 | 36.14 | 252 |
| 1729887960 | 36.68 | 0 | 0.00 | 36.68 | 36.68 | 36.68 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
