Ovintiv Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	59.100	59.520	58.740	59.130	54.603	84,882
2023-12-01	59.870	60.820	59.320	59.660	55.092	215,310
2023-11-30	60.260	61.900	59.400	60.140	55.535	217,313
2023-11-29	60.180	60.340	59.160	59.730	55.157	113,135
2023-11-28	60.220	60.590	59.750	59.860	55.277	139,339
2023-11-27	61.000	61.270	59.750	60.300	55.683	184,926
2023-11-24	60.680	61.640	60.680	61.550	56.837	79,973
2023-11-23	60.910	61.460	60.690	61.460	56.754	12,426
2023-11-22	60.230	61.310	59.180	61.180	56.496	199,401
2023-11-21	60.950	61.420	60.350	61.180	56.496	142,339
2023-11-20	62.440	62.600	61.590	61.620	56.902	88,321
2023-11-17	61.080	61.930	60.880	61.700	56.976	110,544
2023-11-16	61.510	61.540	59.240	60.370	55.748	238,754
2023-11-15	61.430	62.580	61.310	62.160	57.401	118,218
2023-11-14	62.190	62.310	61.350	61.500	56.791	110,509
2023-11-13	61.550	62.520	61.320	61.740	57.013	86,867
2023-11-10	61.560	62.000	61.040	61.550	56.837	134,553
2023-11-09	62.320	62.910	60.690	60.770	56.117	190,258
2023-11-08	61.510	62.700	61.000	61.980	57.234	222,481
2023-11-07	63.990	64.180	62.060	62.780	57.973	187,522
2023-11-06	67.000	67.040	64.780	64.910	59.940	128,412
2023-11-03	67.670	67.890	66.280	66.710	61.602	129,913
2023-11-02	65.810	67.470	65.400	67.460	62.295	272,943
2023-11-01	66.990	67.280	65.700	66.080	61.021	150,755
2023-10-31	65.850	66.840	65.390	66.580	61.482	103,647
2023-10-30	66.070	67.060	65.000	65.660	60.633	110,246
2023-10-27	66.570	66.970	65.400	66.250	61.178	124,409
2023-10-26	66.350	66.780	65.240	66.580	61.482	128,195
2023-10-25	66.720	67.500	66.030	67.180	62.036	110,660
2023-10-24	67.290	67.500	66.680	66.680	61.575	92,854
2023-10-23	67.720	67.720	66.740	67.250	62.101	113,448
2023-10-20	69.490	70.000	68.120	68.440	63.200	133,566
2023-10-19	69.760	70.610	68.970	69.740	64.400	125,134
2023-10-18	70.080	70.350	69.410	70.240	64.862	225,581
2023-10-17	68.860	70.250	68.730	69.780	64.437	246,453
2023-10-16	68.520	69.230	67.400	68.930	63.652	216,560
2023-10-13	67.790	68.750	67.130	68.070	62.858	228,839
2023-10-12	66.580	67.010	65.810	66.370	61.288	133,338
2023-10-11	64.840	66.130	64.510	66.030	60.974	134,873
2023-10-10	65.620	66.120	65.160	65.440	60.430	183,336
2023-10-06	60.320	62.540	60.300	62.200	57.438	141,572
2023-10-05	59.450	60.990	59.280	60.130	55.526	133,325
2023-10-04	61.880	61.970	59.610	60.280	55.665	152,589
2023-10-03	62.240	62.790	61.530	62.770	57.964	103,909
2023-10-02	64.840	65.260	62.050	62.600	57.807	149,183
2023-09-29	66.400	66.400	64.410	64.590	59.645	195,742
2023-09-28	65.780	66.480	65.530	66.310	61.233	114,524
2023-09-27	64.460	66.480	64.460	66.020	60.965	303,111
2023-09-26	61.710	63.460	61.710	62.880	58.066	103,605
2023-09-25	60.680	62.520	60.630	62.400	57.622	139,968
2023-09-22	61.430	62.050	60.750	60.970	56.302	122,550
2023-09-21	62.290	62.430	60.550	60.900	56.237	122,041
2023-09-20	62.680	63.360	62.000	62.030	57.281	115,295
2023-09-19	64.010	64.380	63.040	63.300	58.453	81,923
2023-09-18	64.610	65.000	63.250	63.770	58.887	130,267
2023-09-15	64.750	64.930	63.520	63.960	59.063	255,242
2023-09-14	65.510	65.950	64.700	65.100	60.116	189,324
2023-09-13	65.500	65.850	64.070	65.140	59.778	245,694
2023-09-12	62.740	65.490	62.740	65.450	60.062	445,262
2023-09-11	62.620	63.000	61.460	61.990	56.887	304,494

← NewerPage 13 of 21 · 1,258 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.