47Q.MU - Ovintiv Inc

Munich - Munich Delayed Price. Currency in EUR

Dividend
47Q.MU announced a cash dividend of 0.30 with an ex-date of Jun. 14, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 26, 2023	32.30	32.30	32.30	32.30	32.30	-
May 25, 2023	33.50	33.50	33.50	33.50	33.50	-
May 24, 2023	33.39	33.39	33.39	33.39	33.39	-
May 23, 2023	-	-	-	-	-	-
May 22, 2023	31.62	31.62	31.62	31.62	31.62	-
May 19, 2023	31.32	31.32	31.32	31.32	31.32	-
May 18, 2023	30.25	30.25	30.25	30.25	30.25	-
May 17, 2023	29.75	29.75	29.75	29.75	29.75	-
May 16, 2023	30.51	30.51	30.51	30.51	30.51	-
May 15, 2023	30.51	30.51	30.51	30.51	30.51	-
May 12, 2023	30.59	30.59	30.59	30.59	30.59	-
May 11, 2023	31.52	31.52	31.52	31.52	31.52	-
May 10, 2023	31.52	31.52	31.52	31.52	31.52	-
May 09, 2023	31.52	31.52	31.52	31.52	31.52	-
May 08, 2023	31.30	31.30	31.30	31.30	31.30	-
May 05, 2023	29.88	29.88	29.88	29.88	29.88	-
May 04, 2023	29.88	29.88	29.88	29.88	29.88	-
May 03, 2023	31.11	31.11	31.11	31.11	31.11	-
May 02, 2023	32.43	32.43	32.43	32.43	32.43	-
Apr 28, 2023	31.66	31.66	31.66	31.66	31.66	-
Apr 27, 2023	31.66	31.66	31.66	31.66	31.66	-
Apr 26, 2023	33.10	33.10	33.10	33.10	33.10	-
Apr 25, 2023	33.91	33.91	33.91	33.91	33.91	-
Apr 24, 2023	33.80	33.80	33.80	33.80	33.80	-
Apr 21, 2023	34.38	34.38	34.38	34.38	34.38	-
Apr 20, 2023	34.69	34.69	34.69	34.69	34.69	-
Apr 19, 2023	34.83	34.83	34.83	34.83	34.83	-
Apr 18, 2023	34.83	34.83	34.83	34.83	34.83	-
Apr 17, 2023	35.27	35.27	35.27	35.27	35.27	-
Apr 14, 2023	35.27	35.27	35.27	35.27	35.27	-
Apr 13, 2023	35.27	35.27	35.27	35.27	35.27	-
Apr 12, 2023	36.16	36.16	36.16	36.16	36.16	-
Apr 11, 2023	-	-	-	-	-	-
Apr 06, 2023	36.16	36.16	36.16	36.16	36.16	-
Apr 05, 2023	36.16	36.16	36.16	36.16	36.16	-
Apr 04, 2023	36.83	36.83	36.83	36.83	36.83	-
Apr 03, 2023	34.15	34.15	34.15	34.15	34.15	-
Mar 31, 2023	32.13	32.13	32.13	32.13	32.13	-
Mar 30, 2023	32.13	32.13	32.13	32.13	32.13	-
Mar 29, 2023	32.12	32.12	32.12	32.12	32.12	-
Mar 28, 2023	32.12	32.12	32.12	32.12	32.12	-
Mar 27, 2023	31.86	31.86	31.86	31.86	31.86	-
Mar 24, 2023	31.86	31.86	31.86	31.86	31.86	-
Mar 23, 2023	31.99	31.99	31.99	31.99	31.99	-
Mar 22, 2023	33.01	33.01	33.01	33.01	33.01	-
Mar 21, 2023	32.01	32.01	32.01	32.01	32.01	-
Mar 20, 2023	32.01	32.01	32.01	32.01	32.01	-
Mar 17, 2023	32.74	32.74	32.74	32.74	32.74	-
Mar 16, 2023	31.76	31.76	31.76	31.76	31.76	-
Mar 15, 2023	34.78	34.78	34.78	34.78	34.78	-
Mar 14, 2023	35.30	35.30	35.30	35.30	35.30	-
Mar 14, 2023	0.25 Dividend
Mar 13, 2023	37.03	37.03	37.03	37.03	36.78	-
Mar 10, 2023	38.44	38.44	38.44	38.44	38.18	-
Mar 09, 2023	39.72	39.72	39.72	39.72	39.45	-
Mar 08, 2023	40.94	40.95	40.94	40.95	40.67	-
Mar 07, 2023	41.54	41.54	41.54	41.54	41.26	-
Mar 06, 2023	43.01	43.01	43.01	43.01	42.71	-
Mar 03, 2023	42.94	42.94	42.94	42.94	42.65	-
Mar 02, 2023	42.12	42.12	42.12	42.12	41.84	-
Mar 01, 2023	40.78	40.78	40.78	40.78	40.50	-
Feb 28, 2023	43.19	43.19	43.19	43.19	42.90	-
Feb 27, 2023	42.93	42.93	42.93	42.93	42.64	-
Feb 24, 2023	41.95	41.95	41.95	41.95	41.67	-
Feb 23, 2023	40.99	40.99	40.99	40.99	40.71	-
Feb 22, 2023	40.49	40.49	40.49	40.49	40.22	-
Feb 21, 2023	41.13	41.13	41.13	41.13	40.85	-
Feb 20, 2023	41.13	41.13	41.13	41.13	40.85	-
Feb 17, 2023	44.13	44.13	44.13	44.13	43.83	-
Feb 16, 2023	44.72	44.72	44.72	44.72	44.42	-
Feb 15, 2023	45.35	45.35	45.35	45.35	45.04	-
Feb 14, 2023	45.35	45.35	45.35	45.35	45.04	-
Feb 13, 2023	45.40	45.40	45.40	45.40	45.10	-
Feb 10, 2023	43.08	43.08	43.08	43.08	42.78	-
Feb 09, 2023	43.67	43.67	43.67	43.67	43.37	-
Feb 08, 2023	43.67	43.67	43.67	43.67	43.37	-
Feb 07, 2023	42.38	42.38	42.38	42.38	42.09	-
Feb 06, 2023	43.24	43.46	43.24	43.46	43.17	150
Feb 03, 2023	43.24	43.24	43.24	43.24	42.95	-
Feb 02, 2023	43.42	43.42	43.42	43.42	43.13	-
Feb 01, 2023	45.47	45.47	45.47	45.47	45.17	-
Jan 31, 2023	45.47	45.47	45.47	45.47	45.17	-
Jan 30, 2023	47.10	47.10	47.10	47.10	46.78	-
Jan 27, 2023	47.10	47.10	47.10	47.10	46.78	-
Jan 26, 2023	45.56	45.56	45.56	45.56	45.25	-
Jan 25, 2023	46.48	46.48	45.37	45.37	45.06	-
Jan 24, 2023	46.87	46.87	46.87	46.87	46.55	-
Jan 23, 2023	45.72	45.72	45.72	45.72	45.42	-
Jan 20, 2023	45.37	45.37	45.37	45.37	45.06	-
Jan 19, 2023	44.59	44.59	44.59	44.59	44.29	-
Jan 18, 2023	46.54	46.54	46.54	46.54	46.23	-
Jan 17, 2023	46.54	46.54	46.54	46.54	46.23	-
Jan 16, 2023	46.54	46.54	46.54	46.54	46.23	-
Jan 13, 2023	46.56	46.56	46.56	46.56	46.25	-
Jan 12, 2023	45.85	45.85	45.85	45.85	45.54	-
Jan 11, 2023	45.85	45.85	45.85	45.85	45.54	-
Jan 10, 2023	46.15	46.15	46.15	46.15	45.84	-
Jan 09, 2023	44.92	44.92	44.92	44.92	44.61	-
Jan 06, 2023	44.72	44.72	44.72	44.72	44.42	-
Jan 05, 2023	44.41	44.41	44.41	44.41	44.11	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...