Ovintiv Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 67.010 | 68.750 | 67.010 | 68.320 | 63.544 | 216,658 |
| 2024-02-29 | 64.900 | 67.210 | 64.830 | 67.010 | 62.326 | 191,229 |
| 2024-02-28 | 62.340 | 65.420 | 61.820 | 64.950 | 60.410 | 254,316 |
| 2024-02-27 | 62.150 | 63.030 | 62.090 | 62.310 | 57.955 | 114,957 |
| 2024-02-26 | 61.720 | 62.470 | 61.540 | 62.050 | 57.713 | 51,232 |
| 2024-02-23 | 61.340 | 62.250 | 61.020 | 62.080 | 57.741 | 69,638 |
| 2024-02-22 | 62.360 | 63.080 | 61.910 | 62.360 | 58.001 | 105,470 |
| 2024-02-21 | 60.120 | 62.540 | 60.120 | 62.530 | 58.159 | 155,390 |
| 2024-02-20 | 60.420 | 60.740 | 59.700 | 59.940 | 55.750 | 78,768 |
| 2024-02-16 | 59.770 | 60.760 | 59.470 | 60.450 | 56.225 | 134,352 |
| 2024-02-15 | 57.600 | 60.030 | 57.600 | 59.420 | 55.267 | 241,143 |
| 2024-02-14 | 57.260 | 58.340 | 57.030 | 57.440 | 53.425 | 91,036 |
| 2024-02-13 | 57.010 | 57.940 | 56.780 | 57.090 | 53.099 | 102,480 |
| 2024-02-12 | 55.870 | 57.600 | 55.740 | 57.290 | 53.285 | 116,038 |
| 2024-02-09 | 56.270 | 56.450 | 55.650 | 55.930 | 52.020 | 94,196 |
| 2024-02-08 | 56.240 | 56.700 | 55.810 | 56.230 | 52.300 | 82,139 |
| 2024-02-07 | 56.560 | 56.560 | 55.490 | 56.210 | 52.281 | 76,185 |
| 2024-02-06 | 55.790 | 56.980 | 55.690 | 56.130 | 52.207 | 81,072 |
| 2024-02-05 | 55.680 | 55.920 | 54.910 | 55.670 | 51.779 | 87,623 |
| 2024-02-02 | 56.240 | 56.550 | 55.500 | 55.920 | 52.011 | 107,092 |
| 2024-02-01 | 57.310 | 58.090 | 56.030 | 56.380 | 52.439 | 98,349 |
| 2024-01-31 | 58.410 | 58.410 | 57.030 | 57.030 | 53.044 | 128,147 |
| 2024-01-30 | 57.220 | 58.490 | 56.910 | 58.310 | 54.234 | 113,492 |
| 2024-01-29 | 57.100 | 57.710 | 56.600 | 57.600 | 53.574 | 91,614 |
| 2024-01-26 | 57.360 | 57.930 | 56.800 | 57.610 | 53.583 | 104,366 |
| 2024-01-25 | 57.520 | 57.830 | 56.480 | 57.780 | 53.741 | 142,149 |
| 2024-01-24 | 56.510 | 57.440 | 56.410 | 57.090 | 53.099 | 142,894 |
| 2024-01-23 | 55.470 | 56.570 | 55.470 | 56.230 | 52.300 | 139,702 |
| 2024-01-22 | 54.910 | 55.750 | 54.550 | 55.660 | 51.769 | 144,252 |
| 2024-01-19 | 54.350 | 54.930 | 53.980 | 54.930 | 51.090 | 152,552 |
| 2024-01-18 | 54.380 | 54.470 | 53.610 | 54.360 | 50.560 | 167,453 |
| 2024-01-17 | 54.150 | 54.990 | 53.790 | 54.390 | 50.588 | 135,040 |
| 2024-01-16 | 55.610 | 55.640 | 54.450 | 54.680 | 50.858 | 118,334 |
| 2024-01-15 | 55.530 | 55.720 | 55.440 | 55.540 | 51.658 | 30,592 |
| 2024-01-12 | 55.860 | 56.470 | 55.240 | 55.770 | 51.872 | 192,122 |
| 2024-01-11 | 55.650 | 55.990 | 54.990 | 55.120 | 51.267 | 170,409 |
| 2024-01-10 | 56.010 | 56.150 | 54.950 | 55.320 | 51.453 | 98,827 |
| 2024-01-09 | 56.900 | 56.900 | 55.810 | 56.190 | 52.262 | 78,967 |
| 2024-01-08 | 56.810 | 57.230 | 55.500 | 56.710 | 52.746 | 351,871 |
| 2024-01-05 | 58.390 | 58.410 | 57.200 | 58.350 | 54.271 | 179,187 |
| 2024-01-04 | 59.360 | 59.440 | 57.470 | 57.640 | 53.611 | 198,245 |
| 2024-01-03 | 58.570 | 59.840 | 58.420 | 59.510 | 55.350 | 140,718 |
| 2024-01-02 | 59.000 | 59.560 | 58.530 | 58.830 | 54.718 | 110,093 |
| 2023-12-29 | 58.680 | 59.000 | 58.070 | 58.160 | 54.095 | 81,860 |
| 2023-12-28 | 58.950 | 59.200 | 58.550 | 58.550 | 54.457 | 111,936 |
| 2023-12-27 | 59.630 | 59.800 | 59.190 | 59.460 | 55.304 | 188,532 |
| 2023-12-22 | 58.190 | 58.760 | 58.020 | 58.080 | 54.020 | 133,101 |
| 2023-12-21 | 57.640 | 58.220 | 57.530 | 57.970 | 53.918 | 70,083 |
| 2023-12-20 | 59.000 | 59.480 | 57.860 | 57.920 | 53.871 | 127,098 |
| 2023-12-19 | 58.080 | 58.910 | 57.720 | 58.830 | 54.718 | 137,367 |
| 2023-12-18 | 58.920 | 59.860 | 58.410 | 58.590 | 54.495 | 138,038 |
| 2023-12-15 | 58.170 | 58.330 | 56.990 | 57.800 | 53.760 | 200,548 |
| 2023-12-14 | 57.200 | 58.610 | 57.200 | 58.400 | 54.318 | 210,920 |
| 2023-12-13 | 55.410 | 56.550 | 55.180 | 56.510 | 52.183 | 172,731 |
| 2023-12-12 | 55.670 | 56.090 | 54.940 | 55.500 | 51.251 | 119,721 |
| 2023-12-11 | 56.260 | 56.970 | 56.090 | 56.650 | 52.313 | 87,515 |
| 2023-12-08 | 56.730 | 56.820 | 56.250 | 56.600 | 52.266 | 128,092 |
| 2023-12-07 | 56.470 | 56.870 | 55.460 | 56.000 | 51.712 | 242,637 |
| 2023-12-06 | 57.360 | 57.780 | 56.000 | 56.150 | 51.851 | 321,681 |
| 2023-12-05 | 59.010 | 59.500 | 57.510 | 57.650 | 53.236 | 321,737 |
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.