Ovintiv Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 66.000 | 67.430 | 66.000 | 67.150 | 62.820 | 78,955 |
| 2024-05-27 | 65.800 | 66.450 | 65.800 | 66.000 | 61.745 | 11,991 |
| 2024-05-24 | 66.200 | 66.760 | 65.700 | 65.990 | 61.735 | 50,477 |
| 2024-05-23 | 66.790 | 67.560 | 66.160 | 66.370 | 62.091 | 68,460 |
| 2024-05-22 | 67.060 | 67.100 | 66.180 | 66.700 | 62.399 | 84,069 |
| 2024-05-21 | 67.420 | 68.350 | 67.290 | 67.520 | 63.167 | 76,946 |
| 2024-05-17 | 67.500 | 68.250 | 67.070 | 67.770 | 63.400 | 80,835 |
| 2024-05-16 | 68.040 | 68.510 | 67.120 | 67.140 | 62.811 | 95,484 |
| 2024-05-15 | 67.980 | 68.830 | 67.400 | 68.020 | 63.634 | 94,295 |
| 2024-05-14 | 67.920 | 68.500 | 67.390 | 67.970 | 63.588 | 87,842 |
| 2024-05-13 | 68.380 | 69.000 | 68.010 | 68.070 | 63.681 | 66,603 |
| 2024-05-10 | 69.730 | 70.020 | 68.170 | 68.280 | 63.878 | 154,257 |
| 2024-05-09 | 69.780 | 70.680 | 69.430 | 69.610 | 65.122 | 110,000 |
| 2024-05-08 | 70.970 | 71.000 | 68.600 | 69.860 | 65.356 | 245,580 |
| 2024-05-07 | 71.440 | 72.550 | 71.440 | 72.030 | 67.386 | 68,061 |
| 2024-05-06 | 70.940 | 72.150 | 70.870 | 71.630 | 67.012 | 79,879 |
| 2024-05-03 | 69.750 | 70.510 | 69.010 | 70.440 | 65.898 | 98,865 |
| 2024-05-02 | 70.020 | 70.830 | 69.710 | 69.860 | 65.356 | 74,551 |
| 2024-05-01 | 70.210 | 70.570 | 68.800 | 69.790 | 65.290 | 138,277 |
| 2024-04-30 | 72.990 | 73.000 | 70.600 | 70.620 | 66.067 | 118,370 |
| 2024-04-29 | 72.580 | 73.100 | 72.310 | 73.090 | 68.377 | 53,828 |
| 2024-04-26 | 72.250 | 73.080 | 72.030 | 72.780 | 68.087 | 56,067 |
| 2024-04-25 | 72.390 | 73.220 | 71.790 | 72.590 | 67.910 | 62,964 |
| 2024-04-24 | 71.860 | 72.700 | 71.860 | 72.490 | 67.816 | 111,788 |
| 2024-04-23 | 71.170 | 72.250 | 70.540 | 72.080 | 67.433 | 64,602 |
| 2024-04-22 | 71.000 | 72.030 | 70.460 | 71.480 | 66.871 | 79,985 |
| 2024-04-19 | 70.830 | 72.050 | 70.510 | 71.500 | 66.890 | 52,963 |
| 2024-04-18 | 71.590 | 72.060 | 70.610 | 70.990 | 66.413 | 71,813 |
| 2024-04-17 | 71.830 | 72.650 | 70.810 | 71.300 | 66.703 | 116,459 |
| 2024-04-16 | 71.960 | 72.530 | 70.800 | 72.270 | 67.610 | 125,877 |
| 2024-04-15 | 74.080 | 74.500 | 71.950 | 72.480 | 67.807 | 107,441 |
| 2024-04-12 | 75.600 | 76.630 | 73.870 | 74.070 | 69.294 | 136,764 |
| 2024-04-11 | 75.600 | 76.040 | 74.310 | 75.050 | 70.211 | 177,854 |
| 2024-04-10 | 75.590 | 76.340 | 75.300 | 75.910 | 71.016 | 234,072 |
| 2024-04-09 | 75.110 | 75.490 | 74.250 | 75.390 | 70.529 | 91,344 |
| 2024-04-08 | 75.120 | 75.390 | 74.370 | 75.150 | 70.305 | 96,256 |
| 2024-04-05 | 74.560 | 75.420 | 74.290 | 75.110 | 70.267 | 167,213 |
| 2024-04-04 | 73.170 | 73.850 | 72.880 | 73.840 | 69.079 | 133,281 |
| 2024-04-03 | 71.260 | 73.230 | 71.210 | 73.180 | 68.462 | 284,894 |
| 2024-04-02 | 71.000 | 71.260 | 70.340 | 71.260 | 66.665 | 116,651 |
| 2024-04-01 | 70.300 | 71.080 | 70.000 | 70.710 | 66.151 | 177,663 |
| 2024-03-28 | 70.380 | 70.540 | 70.000 | 70.280 | 65.749 | 100,082 |
| 2024-03-27 | 69.150 | 70.080 | 69.150 | 69.730 | 65.234 | 78,015 |
| 2024-03-26 | 70.020 | 70.390 | 69.530 | 69.560 | 65.075 | 81,741 |
| 2024-03-25 | 69.390 | 70.480 | 69.390 | 70.280 | 65.749 | 118,833 |
| 2024-03-22 | 70.020 | 70.170 | 69.150 | 69.350 | 64.879 | 81,891 |
| 2024-03-21 | 69.260 | 70.320 | 69.260 | 69.670 | 65.178 | 145,955 |
| 2024-03-20 | 68.470 | 69.840 | 68.470 | 69.390 | 64.916 | 132,816 |
| 2024-03-19 | 68.310 | 69.530 | 68.310 | 69.180 | 64.719 | 117,485 |
| 2024-03-18 | 68.460 | 68.800 | 68.060 | 68.510 | 64.093 | 98,019 |
| 2024-03-15 | 68.190 | 69.080 | 67.990 | 68.360 | 63.952 | 133,550 |
| 2024-03-14 | 69.490 | 69.750 | 68.710 | 68.860 | 64.420 | 122,432 |
| 2024-03-13 | 68.930 | 69.900 | 68.850 | 69.690 | 64.819 | 143,284 |
| 2024-03-12 | 68.010 | 68.660 | 67.810 | 68.610 | 63.814 | 151,549 |
| 2024-03-11 | 66.300 | 68.470 | 66.170 | 68.260 | 63.489 | 139,404 |
| 2024-03-08 | 66.500 | 67.160 | 66.410 | 66.750 | 62.084 | 187,956 |
| 2024-03-07 | 66.650 | 67.210 | 66.220 | 66.220 | 61.591 | 186,619 |
| 2024-03-06 | 67.130 | 67.660 | 66.630 | 66.900 | 62.224 | 133,579 |
| 2024-03-05 | 66.180 | 66.960 | 65.880 | 66.290 | 61.656 | 171,299 |
| 2024-03-04 | 68.000 | 68.210 | 66.280 | 66.350 | 61.712 | 145,972 |
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.