Ovintiv Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 94.750 | 98.080 | 94.600 | 98.000 | 98.000 | 225,561 |
| 2026-10-15 | 95.050 | 95.190 | 93.220 | 93.760 | 93.760 | 139,998 |
| 2026-10-14 | 95.420 | 96.330 | 94.900 | 94.980 | 94.980 | 195,614 |
| 2026-10-13 | 92.800 | 94.880 | 92.730 | 94.820 | 94.820 | 264,848 |
| 2026-10-09 | 90.120 | 92.360 | 90.120 | 91.160 | 91.160 | 155,578 |
| 2026-10-08 | 89.060 | 90.680 | 89.060 | 90.120 | 90.120 | 172,545 |
| 2026-10-07 | 88.000 | 88.800 | 86.830 | 87.630 | 87.630 | 120,593 |
| 2026-10-06 | 86.400 | 87.920 | 85.510 | 87.370 | 87.370 | 114,758 |
| 2026-10-05 | 85.790 | 88.480 | 85.020 | 86.930 | 86.930 | 121,384 |
| 2026-10-02 | 84.160 | 86.260 | 84.160 | 85.980 | 85.980 | 106,292 |
| 2026-10-01 | 82.150 | 85.700 | 82.150 | 85.290 | 85.290 | 154,270 |
| 2026-09-30 | 83.540 | 84.230 | 81.860 | 82.270 | 82.270 | 148,148 |
| 2026-09-29 | 83.050 | 84.150 | 83.030 | 83.420 | 83.420 | 101,095 |
| 2026-09-28 | 86.410 | 86.460 | 84.220 | 84.360 | 84.360 | 139,325 |
| 2026-09-25 | 84.580 | 85.340 | 84.250 | 85.050 | 85.050 | 123,609 |
| 2026-09-24 | 85.270 | 86.430 | 84.540 | 85.580 | 85.580 | 167,651 |
| 2026-09-23 | 83.410 | 85.640 | 83.050 | 84.240 | 84.240 | 155,334 |
| 2026-09-22 | 83.070 | 84.410 | 82.340 | 82.800 | 82.800 | 271,229 |
| 2026-09-21 | 86.060 | 86.250 | 84.330 | 84.490 | 84.490 | 139,180 |
| 2026-09-18 | 88.040 | 88.170 | 87.170 | 87.350 | 87.350 | 149,201 |
| 2026-09-17 | 87.190 | 88.600 | 87.070 | 88.140 | 88.140 | 145,201 |
| 2026-09-16 | 92.500 | 92.510 | 86.950 | 87.830 | 87.830 | 246,835 |
| 2026-09-15 | 90.840 | 93.780 | 90.840 | 93.160 | 93.160 | 191,721 |
| 2026-09-14 | 90.380 | 93.080 | 89.970 | 90.840 | 90.423 | 373,528 |
| 2026-09-11 | 88.470 | 88.770 | 87.190 | 88.340 | 87.935 | 130,640 |
| 2026-09-10 | 90.700 | 90.780 | 87.520 | 88.620 | 88.213 | 189,280 |
| 2026-09-09 | 89.510 | 90.300 | 88.810 | 88.940 | 88.532 | 124,203 |
| 2026-09-08 | 90.350 | 90.350 | 86.900 | 88.430 | 88.024 | 371,557 |
| 2026-09-04 | 90.830 | 90.830 | 89.030 | 89.570 | 89.159 | 275,784 |
| 2026-09-03 | 92.530 | 92.530 | 90.790 | 90.860 | 90.443 | 100,751 |
| 2026-09-02 | 91.750 | 93.430 | 91.700 | 92.580 | 92.155 | 111,529 |
| 2026-09-01 | 92.290 | 92.510 | 91.160 | 92.460 | 92.036 | 138,010 |
| 2026-08-31 | 92.000 | 92.205 | 90.030 | 91.090 | 90.672 | 74,544 |
| 2026-08-28 | 90.150 | 90.750 | 88.830 | 89.820 | 89.408 | 126,058 |
| 2026-08-27 | 89.490 | 91.000 | 88.540 | 90.340 | 89.925 | 127,457 |
| 2026-08-26 | 87.850 | 90.360 | 87.810 | 89.540 | 89.129 | 97,129 |
| 2026-08-25 | 89.480 | 90.600 | 88.990 | 89.130 | 88.721 | 116,337 |
| 2026-08-24 | 91.640 | 92.290 | 89.720 | 91.290 | 90.871 | 148,527 |
| 2026-08-21 | 91.950 | 92.780 | 91.100 | 92.090 | 91.667 | 151,611 |
| 2026-08-20 | 91.930 | 92.850 | 91.340 | 92.020 | 91.598 | 136,409 |
| 2026-08-19 | 90.880 | 91.700 | 90.310 | 90.550 | 90.134 | 261,635 |
| 2026-08-18 | 89.910 | 90.890 | 88.760 | 90.410 | 89.995 | 206,322 |
| 2026-08-17 | 87.720 | 88.700 | 87.050 | 88.630 | 88.223 | 128,231 |
| 2026-08-14 | 87.610 | 88.140 | 86.900 | 87.420 | 87.019 | 104,159 |
| 2026-08-13 | 87.450 | 87.450 | 85.500 | 86.830 | 86.431 | 240,499 |
| 2026-08-12 | 87.990 | 88.860 | 87.420 | 88.260 | 87.855 | 167,706 |
| 2026-08-11 | 88.550 | 89.460 | 87.910 | 88.340 | 87.935 | 179,658 |
| 2026-08-10 | 83.890 | 88.820 | 83.890 | 88.540 | 88.134 | 207,754 |
| 2026-08-07 | 83.110 | 84.050 | 82.100 | 82.770 | 82.390 | 128,019 |
| 2026-08-06 | 82.930 | 84.160 | 82.170 | 83.980 | 83.595 | 339,999 |
| 2026-08-05 | 85.660 | 85.660 | 81.040 | 81.200 | 80.827 | 220,766 |
| 2026-08-04 | 84.920 | 86.070 | 83.910 | 85.510 | 85.118 | 190,062 |
| 2026-07-31 | 86.230 | 87.680 | 85.790 | 87.490 | 87.088 | 242,543 |
| 2026-07-30 | 85.110 | 86.410 | 84.410 | 86.280 | 85.884 | 184,291 |
| 2026-07-29 | 86.370 | 86.650 | 84.900 | 86.220 | 85.824 | 223,185 |
| 2026-07-28 | 85.000 | 85.470 | 82.660 | 83.460 | 83.077 | 222,444 |
| 2026-07-27 | 87.470 | 88.970 | 84.820 | 84.920 | 84.530 | 339,645 |
| 2026-07-24 | 86.240 | 90.930 | 86.240 | 89.010 | 88.601 | 550,913 |
| 2026-07-23 | 86.570 | 88.110 | 85.670 | 86.450 | 86.053 | 725,922 |
| 2026-07-22 | 84.690 | 85.650 | 84.590 | 85.240 | 84.849 | 342,962 |
Page 1 of 3 · 125 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-15 | 0.4170 CAD |
| 2026-06-15 | 0.4200 CAD |
| 2026-03-13 | 0.4090 CAD |
| 2025-12-15 | 0.4130 CAD |
| 2025-09-15 | 0.4150 CAD |
| 2025-06-13 | 0.4080 CAD |
| 2025-03-14 | 0.4330 CAD |
| 2024-12-13 | 0.4270 CAD |
| 2024-09-13 | 0.4070 CAD |
| 2024-06-14 | 0.4120 CAD |
| 2024-03-14 | 0.4040 CAD |
| 2023-12-14 | 0.4050 CAD |
| 2023-09-14 | 0.4060 CAD |
| 2023-06-14 | 0.3990 CAD |
| 2023-03-14 | 0.3430 CAD |
| 2022-12-14 | 0.3390 CAD |
| 2022-09-14 | 0.3290 CAD |
| 2022-06-14 | 0.3220 CAD |
| 2022-03-14 | 0.2550 CAD |
| 2021-12-14 | 0.1790 CAD |
| 2021-09-14 | 0.1770 CAD |
| 2021-06-14 | 0.1140 CAD |
| 2021-03-12 | 0.1170 CAD |
| 2020-12-14 | 0.1200 CAD |
| 2020-09-14 | 0.1240 CAD |
| 2020-06-12 | 0.1280 CAD |
| 2020-03-12 | 0.1290 CAD |
| 2019-12-12 | 0.0250 CAD |
| 2019-09-12 | 0.0250 CAD |
| 2019-06-13 | 0.0250 CAD |
| 2019-03-14 | 0.0250 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.