Ovintiv Inc (47Q)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720211220 | 43.58 | -0.64 | -1.45 | 43.58 | 43.58 | 43.58 | 300 |
| 1720124820 | 44.22 | 0 | 0.00 | 44.22 | 44.22 | 44.22 | 0 |
| 1720038420 | 44.22 | 1.5 | 3.51 | 44.22 | 44.22 | 44.22 | 20 |
| 1719951960 | 42.72 | 0 | 0.00 | 42.72 | 42.72 | 42.72 | 0 |
| 1719865560 | 42.72 | 0 | 0.00 | 42.72 | 42.72 | 42.72 | 0 |
| 1719606360 | 42.72 | 0 | 0.00 | 42.72 | 42.72 | 42.72 | 0 |
| 1719519960 | 42.72 | 0 | 0.00 | 42.72 | 42.72 | 42.72 | 0 |
| 1719433560 | 42.72 | 0 | 0.00 | 42.72 | 42.72 | 42.72 | 0 |
| 1719347160 | 42.72 | 0 | 0.00 | 42.72 | 42.72 | 42.72 | 0 |
| 1719260760 | 42.72 | 0 | 0.00 | 42.72 | 42.72 | 42.72 | 0 |
| 1719001560 | 42.72 | 0 | 0.00 | 42.72 | 42.72 | 42.72 | 0 |
| 1718915160 | 42.72 | 0 | 0.00 | 42.72 | 42.72 | 42.72 | 0 |
| 1718828760 | 42.72 | 0 | 0.00 | 42.72 | 42.72 | 42.72 | 0 |
| 1718742360 | 42.72 | 0.25 | 0.59 | 42.13 | 42.72 | 42.13 | 201 |
| 1718656020 | 42.47 | -0.19 | -0.45 | 43.11 | 43.11 | 42.47 | 50 |
| 1718396820 | 42.659999 | -0.84 | -1.93 | 43.06 | 43.7 | 42.659999 | 144 |
| 1718310420 | 43.5 | 0.14 | 0.32 | 43.27 | 43.5 | 43.27 | 130 |
| 1718224020 | 43.36 | 0 | 0.00 | 43.36 | 43.36 | 43.36 | 0 |
| 1718137620 | 43.36 | 0 | 0.00 | 43.36 | 43.36 | 43.36 | 0 |
| 1718051220 | 43.36 | 0 | 0.00 | 43.36 | 43.36 | 43.36 | 0 |
| 1717792020 | 43.36 | 0 | 0.00 | 43.36 | 43.36 | 43.36 | 0 |
| 1717705620 | 43.36 | 0 | 0.00 | 43.36 | 43.36 | 43.36 | 0 |
| 1717619220 | 43.36 | -0.07 | -0.16 | 43.21 | 43.36 | 43.21 | 130 |
| 1717532820 | 43.43 | -1.14 | -2.56 | 43.4 | 43.43 | 43.4 | 270 |
| 1717446360 | 44.57 | 0 | 0.00 | 44.57 | 44.57 | 44.57 | 0 |
| 1717187160 | 44.57 | 0 | 0.00 | 44.57 | 44.57 | 44.57 | 0 |
| 1717100760 | 44.57 | 0 | 0.00 | 44.57 | 44.57 | 44.57 | 0 |
| 1717014360 | 44.57 | 0 | 0.00 | 44.57 | 44.57 | 44.57 | 0 |
| 1716927960 | 44.57 | 0 | 0.00 | 44.57 | 44.57 | 44.57 | 0 |
| 1716841560 | 44.57 | -0.29 | -0.65 | 44.9 | 44.9 | 44.57 | 400 |
| 1716582420 | 44.86 | 0 | 0.00 | 44.86 | 44.86 | 44.86 | 0 |
| 1716496020 | 44.86 | 0.12 | 0.27 | 44.71 | 44.86 | 44.71 | 1540 |
| 1716409620 | 44.74 | -1.24 | -2.70 | 45.75 | 45.75 | 44.74 | 40 |
| 1716323160 | 45.98 | 0.28 | 0.61 | 45.98 | 45.98 | 45.98 | 150 |
| 1716236760 | 45.7 | 0.63 | 1.40 | 45.55 | 45.7 | 45.54 | 77 |
| 1715977620 | 45.07 | -0.73 | -1.59 | 45.16 | 45.16 | 45.07 | 55 |
| 1715891220 | 45.8 | -0.14 | -0.30 | 45.8 | 45.8 | 45.8 | 1 |
| 1715804820 | 45.94 | -0.21 | -0.46 | 46.52 | 46.52 | 45.94 | 109 |
| 1715718420 | 46.15 | 0.06 | 0.13 | 45.68 | 46.15 | 45.68 | 73 |
| 1715631960 | 46.09 | -0.28 | -0.60 | 46.09 | 46.09 | 46.09 | 200 |
| 1715372820 | 46.37 | -0.75 | -1.59 | 46.37 | 46.37 | 46.37 | 250 |
| 1715286420 | 47.12 | 0 | 0.00 | 47.12 | 47.12 | 47.12 | 0 |
| 1715200020 | 47.12 | -1.82 | -3.72 | 47.12 | 47.12 | 47.12 | 250 |
| 1715113620 | 48.94 | 1.04 | 2.17 | 48.96 | 48.96 | 48.94 | 95 |
| 1715027220 | 47.9 | 0.68 | 1.44 | 47.9 | 47.9 | 47.9 | 20 |
| 1714768020 | 47.22 | -0.58 | -1.21 | 47.22 | 47.22 | 47.22 | 55 |
| 1714681560 | 47.8 | -1 | -2.05 | 47.77 | 47.8 | 47.77 | 52 |
| 1714508820 | 48.8 | -0.65 | -1.31 | 49.6 | 49.6 | 48.8 | 211 |
| 1714422420 | 49.45 | 0 | 0.00 | 49.45 | 49.45 | 49.45 | 0 |
| 1714163220 | 49.45 | 0.17 | 0.34 | 49.45 | 49.45 | 49.45 | 1 |
| 1714076820 | 49.28 | -0.22 | -0.44 | 49.28 | 49.28 | 49.28 | 40 |
| 1713990420 | 49.5 | 0.3 | 0.61 | 48.81 | 49.5 | 48.81 | 570 |
| 1713903960 | 49.2 | 0.45 | 0.92 | 49.2 | 49.2 | 49.2 | 25 |
| 1713817620 | 48.75 | 0 | 0.00 | 48.75 | 48.75 | 48.75 | 0 |
| 1713558420 | 48.75 | -0.24 | -0.49 | 47.83 | 48.75 | 47.83 | 400 |
| 1713472020 | 48.99 | -0.31 | -0.63 | 48.99 | 48.99 | 48.99 | 55 |
| 1713385620 | 49.3 | -0.82 | -1.64 | 49.3 | 49.3 | 49.3 | 30 |
| 1713299220 | 50.12 | 0 | 0.00 | 50.12 | 50.12 | 50.12 | 0 |
| 1713212820 | 50.12 | -0.78 | -1.53 | 50.56 | 50.7 | 50.1 | 699 |
| 1712953620 | 50.9 | -0.2 | -0.39 | 52.08 | 52.1 | 50.9 | 163 |
| 1712867220 | 51.1 | -0.42 | -0.82 | 51.42 | 51.8 | 51.1 | 171 |
| 1712780760 | 51.52 | 0.68 | 1.34 | 51.1 | 51.52 | 51.1 | 695 |
| 1712694360 | 50.84 | -0.22 | -0.43 | 50.74 | 50.84 | 50.74 | 493 |
| 1712607960 | 51.06 | 1.08 | 2.16 | 50.98 | 51.06 | 50.56 | 400 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
