Ovintiv Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 58.130 | 58.490 | 57.790 | 57.990 | 54.600 | 48,758 |
| 2024-08-21 | 58.550 | 58.670 | 57.460 | 58.100 | 54.704 | 108,492 |
| 2024-08-20 | 59.350 | 59.350 | 57.930 | 58.050 | 54.657 | 134,238 |
| 2024-08-19 | 59.310 | 60.340 | 59.300 | 59.470 | 55.994 | 107,225 |
| 2024-08-16 | 59.250 | 60.030 | 59.110 | 59.200 | 55.740 | 141,837 |
| 2024-08-15 | 59.390 | 60.230 | 59.050 | 60.220 | 56.700 | 153,765 |
| 2024-08-14 | 58.380 | 58.600 | 57.830 | 58.290 | 54.883 | 54,534 |
| 2024-08-13 | 58.920 | 58.920 | 57.840 | 58.250 | 54.845 | 109,058 |
| 2024-08-12 | 58.690 | 59.570 | 58.680 | 59.240 | 55.777 | 92,114 |
| 2024-08-09 | 58.280 | 58.700 | 57.740 | 58.320 | 54.911 | 90,173 |
| 2024-08-08 | 56.630 | 58.350 | 56.630 | 58.340 | 54.930 | 108,725 |
| 2024-08-07 | 57.240 | 57.820 | 56.210 | 56.270 | 52.981 | 157,019 |
| 2024-08-06 | 55.480 | 56.630 | 54.990 | 56.230 | 52.943 | 225,724 |
| 2024-08-02 | 60.670 | 60.670 | 56.980 | 57.670 | 54.299 | 300,595 |
| 2024-08-01 | 64.170 | 64.520 | 61.430 | 61.740 | 58.131 | 157,799 |
| 2024-07-31 | 65.960 | 66.690 | 63.360 | 64.170 | 60.419 | 317,097 |
| 2024-07-30 | 62.780 | 63.870 | 62.760 | 63.660 | 59.939 | 94,429 |
| 2024-07-29 | 63.990 | 64.180 | 62.200 | 62.910 | 59.233 | 90,751 |
| 2024-07-26 | 63.410 | 63.900 | 62.770 | 63.720 | 59.995 | 83,436 |
| 2024-07-25 | 62.900 | 63.840 | 62.900 | 63.410 | 59.704 | 64,796 |
| 2024-07-24 | 63.870 | 64.380 | 63.040 | 63.070 | 59.383 | 82,717 |
| 2024-07-23 | 63.950 | 64.290 | 63.380 | 63.790 | 60.061 | 61,819 |
| 2024-07-22 | 64.820 | 64.820 | 63.800 | 64.380 | 60.617 | 69,920 |
| 2024-07-19 | 65.510 | 65.510 | 64.420 | 64.880 | 61.088 | 53,867 |
| 2024-07-18 | 66.430 | 66.780 | 65.430 | 65.540 | 61.709 | 54,129 |
| 2024-07-17 | 66.350 | 67.710 | 66.320 | 66.320 | 62.444 | 84,471 |
| 2024-07-16 | 66.400 | 66.820 | 65.950 | 66.220 | 62.349 | 66,251 |
| 2024-07-15 | 66.210 | 67.460 | 66.020 | 66.860 | 62.952 | 116,169 |
| 2024-07-12 | 66.210 | 66.840 | 65.600 | 65.740 | 61.897 | 63,662 |
| 2024-07-11 | 64.550 | 66.070 | 64.340 | 65.650 | 61.813 | 105,321 |
| 2024-07-10 | 63.080 | 64.500 | 63.080 | 64.430 | 60.664 | 83,632 |
| 2024-07-09 | 63.470 | 64.210 | 62.930 | 63.360 | 59.657 | 51,377 |
| 2024-07-08 | 63.110 | 63.800 | 62.880 | 63.720 | 59.995 | 50,761 |
| 2024-07-05 | 65.270 | 65.280 | 63.290 | 63.430 | 59.722 | 165,698 |
| 2024-07-04 | 64.600 | 65.490 | 64.600 | 65.170 | 61.361 | 17,549 |
| 2024-07-03 | 64.170 | 65.780 | 64.120 | 65.260 | 61.445 | 71,643 |
| 2024-07-02 | 64.640 | 65.360 | 63.800 | 64.150 | 60.400 | 57,735 |
| 2024-06-28 | 64.450 | 65.070 | 63.860 | 64.130 | 60.382 | 105,783 |
| 2024-06-27 | 63.450 | 63.830 | 63.100 | 63.770 | 60.043 | 56,962 |
| 2024-06-26 | 63.580 | 63.710 | 61.910 | 62.970 | 59.289 | 98,244 |
| 2024-06-25 | 64.270 | 64.270 | 63.090 | 63.730 | 60.005 | 104,998 |
| 2024-06-24 | 63.130 | 64.680 | 63.130 | 64.480 | 60.711 | 107,458 |
| 2024-06-21 | 63.950 | 64.070 | 62.710 | 63.050 | 59.365 | 188,209 |
| 2024-06-20 | 62.830 | 64.250 | 62.710 | 63.760 | 60.033 | 173,819 |
| 2024-06-19 | 62.510 | 63.190 | 62.510 | 62.640 | 58.979 | 28,839 |
| 2024-06-18 | 62.850 | 63.660 | 62.730 | 63.020 | 59.336 | 171,731 |
| 2024-06-17 | 62.830 | 63.000 | 62.400 | 62.640 | 58.979 | 97,802 |
| 2024-06-14 | 64.320 | 64.320 | 62.650 | 62.910 | 59.233 | 85,636 |
| 2024-06-13 | 66.180 | 66.330 | 63.880 | 64.380 | 60.229 | 89,365 |
| 2024-06-12 | 67.170 | 67.700 | 66.080 | 66.410 | 62.128 | 75,831 |
| 2024-06-11 | 66.490 | 67.060 | 65.700 | 66.850 | 62.540 | 59,024 |
| 2024-06-10 | 65.940 | 67.170 | 65.290 | 66.750 | 62.446 | 94,236 |
| 2024-06-07 | 65.890 | 66.220 | 65.500 | 65.530 | 61.305 | 84,707 |
| 2024-06-06 | 65.260 | 66.130 | 65.260 | 66.130 | 61.866 | 62,682 |
| 2024-06-05 | 65.150 | 65.720 | 64.950 | 65.190 | 60.987 | 132,992 |
| 2024-06-04 | 65.280 | 65.330 | 64.470 | 64.970 | 60.781 | 148,696 |
| 2024-06-03 | 70.010 | 70.120 | 65.800 | 65.960 | 61.707 | 195,786 |
| 2024-05-31 | 68.940 | 70.450 | 68.840 | 70.400 | 65.861 | 100,605 |
| 2024-05-30 | 67.380 | 68.860 | 67.380 | 68.830 | 64.392 | 82,869 |
| 2024-05-29 | 67.100 | 67.990 | 66.840 | 67.360 | 63.017 | 72,418 |
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.