Ovintiv Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	64.300	64.960	64.070	64.580	59.264	103,821
2023-09-07	63.970	64.980	63.570	63.920	58.658	109,801
2023-09-06	64.430	65.480	63.590	64.260	58.970	138,146
2023-09-05	65.720	66.250	64.420	64.640	59.319	192,136
2023-09-01	64.350	66.240	64.310	65.640	60.236	328,520
2023-08-31	64.440	64.530	63.450	63.570	58.337	184,640
2023-08-30	64.190	64.770	63.930	64.140	58.860	194,031
2023-08-29	63.730	64.310	63.170	64.120	58.842	177,809
2023-08-28	63.510	64.650	63.320	63.680	58.438	147,726
2023-08-25	63.220	63.730	62.260	63.450	58.227	181,592
2023-08-24	63.310	63.600	62.720	62.860	57.685	108,242
2023-08-23	63.920	64.120	63.180	63.570	58.337	191,364
2023-08-22	65.120	65.900	64.550	64.560	59.245	106,011
2023-08-21	65.510	66.000	64.560	65.270	59.897	114,088
2023-08-18	64.550	65.760	64.000	65.360	59.979	163,053
2023-08-17	64.740	65.860	64.560	64.930	59.585	108,212
2023-08-16	64.200	65.090	63.730	64.060	58.786	99,300
2023-08-15	63.730	64.390	63.420	64.090	58.814	245,005
2023-08-14	64.740	65.120	64.150	64.590	59.273	107,922
2023-08-11	64.510	65.760	64.490	65.380	59.998	98,262
2023-08-10	65.700	66.020	64.295	64.700	59.374	132,678
2023-08-09	66.260	66.850	65.500	65.700	60.291	195,814
2023-08-08	63.880	65.550	63.290	65.350	59.970	194,912
2023-08-04	64.440	65.120	63.880	64.110	58.832	151,489
2023-08-03	62.780	65.270	62.210	64.470	59.163	307,848
2023-08-02	61.760	62.620	60.920	62.230	57.107	266,052
2023-08-01	60.270	62.470	59.890	62.260	57.135	320,963
2023-07-31	59.900	60.940	59.040	60.780	55.777	346,679
2023-07-28	58.500	60.150	57.200	59.740	54.822	521,224
2023-07-27	57.370	57.980	56.450	56.820	52.142	155,220
2023-07-26	55.200	57.100	55.200	56.880	52.198	162,913
2023-07-25	55.610	56.720	55.580	56.070	51.454	103,982
2023-07-24	56.000	56.500	55.640	55.640	51.060	139,959
2023-07-21	55.620	55.980	54.850	55.730	51.142	178,299
2023-07-20	55.000	55.420	54.360	55.350	50.794	217,683
2023-07-19	53.770	54.950	53.750	54.580	50.087	133,771
2023-07-18	51.830	54.320	51.830	53.800	49.371	321,212
2023-07-17	50.130	52.280	50.110	51.820	47.554	211,933
2023-07-14	51.850	51.865	50.480	50.620	46.453	195,659
2023-07-13	51.340	53.000	51.340	52.280	47.976	200,689
2023-07-12	52.990	53.440	51.450	51.520	47.279	244,016
2023-07-11	51.130	52.960	50.620	52.750	48.408	307,524
2023-07-10	49.940	50.580	49.470	50.410	46.260	313,017
2023-07-07	49.610	51.470	49.500	50.340	46.196	318,918
2023-07-06	49.610	50.060	48.520	49.760	45.664	184,748
2023-07-05	50.530	50.700	49.720	50.350	46.205	159,450
2023-07-04	50.100	50.780	50.070	50.500	46.343	49,987
2023-06-30	50.010	51.000	49.750	50.420	46.269	220,357
2023-06-29	48.340	49.740	48.310	49.650	45.563	187,635
2023-06-28	47.740	48.280	47.040	48.100	44.140	158,546
2023-06-27	47.060	47.910	46.400	47.570	43.654	184,447
2023-06-26	46.040	47.670	46.030	47.180	43.296	135,122
2023-06-23	45.700	46.710	45.600	46.160	42.360	177,854
2023-06-22	47.410	47.410	46.450	46.610	42.773	205,432
2023-06-21	47.960	49.820	47.910	48.450	44.462	227,689
2023-06-20	49.080	49.450	46.860	47.980	44.030	462,284
2023-06-19	49.710	49.710	49.200	49.200	45.150	85,616
2023-06-16	50.190	50.410	49.130	49.950	45.838	309,922
2023-06-15	49.540	50.740	49.490	49.640	45.554	150,891
2023-06-14	50.890	51.030	48.750	49.150	45.104	190,430

← NewerPage 14 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.