Ovintiv Inc Historical Data - 47Q | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

Ovintiv Inc (47Q)

41.91

0.409999

(0.99%)

Closed 02 March 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.639999	1.55076084323	41.27	41.38	40.03	24	40.81776596	DE
4	0.519999	1.25633969558	41.39	43.46	40.03	82	41.95968743	DE
12	2.939999	7.54426225302	38.97	44.1	36	165	40.99330988	DE
26	2.61	6.64122154303	39.299999	44.32	33.04	225	39.72057766	DE
52	-1.680001	-3.85409727002	43.59	52.1	33.04	625	44.50461327	DE
156	-1.900001	-4.336911664	43.81	52.1	33.04	483	44.1573436	DE
260	-1.900001	-4.336911664	43.81	52.1	33.04	483	44.1573436	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740778020	41.38	0.92	2.27	41.38	41.38	41.38	432
1740691620	40.46	0.43	1.07	40.46	40.46	40.46	10
1740605220	40.03	-0.31	-0.77	40.03	40.03	40.03	9
1740518820	40.34	-0.93	-2.25	40.34	40.34	40.34	25
1740432420	41.27	-2.19	-5.04	41.27	41.27	41.27	50
1740173220	43.46	0	0.00	43.46	43.46	43.46	0
1740086820	43.46	0	0.00	43.46	43.46	43.46	0
1740000420	43.46	1.26	2.99	43.46	43.46	43.46	167
1739914020	42.2	0	0.00	42.2	42.2	42.2	0
1739827620	42.2	0	0.00	42.2	42.2	42.2	0
1739568420	42.2	0	0.00	42.2	42.2	42.2	0
1739482020	42.2	0	0.00	42.2	42.2	42.2	0
1739395620	42.2	0	0.00	42.2	42.2	42.2	0
1739309220	42.2	0	0.00	42.2	42.2	42.2	0
1739222820	42.2	1.54	3.79	41.119999	42.2	41.119999	160
1738963620	40.659999	0	0.00	40.659999	40.659999	40.659999	0
1738877220	40.659999	-1.22	-2.91	40.659999	40.659999	40.659999	48
1738790820	41.88	0.49	1.18	41.36	41.88	41.36	67
1738704420	41.39	0	0.00	41.39	41.39	41.39	0
1738618020	41.39	-0.87	-2.06	41.39	41.39	41.39	200
1738358820	42.26	0	0.00	42.26	42.26	42.26	0
1738272420	42.26	0.68	1.64	42.26	42.26	42.26	125
1738186020	41.58	0	0.00	41.58	41.58	41.58	0
1738099620	41.58	0	0.00	41.58	41.58	41.58	0
1738013220	41.58	-1.53	-3.55	42.49	42.5	41.58	1004
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

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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