Ovintiv Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	50.940	52.700	50.800	50.830	46.279	216,821
2023-06-12	49.140	51.060	48.960	50.190	45.697	196,175
2023-06-09	50.510	51.550	50.090	50.380	45.870	136,081
2023-06-08	51.010	51.800	50.230	50.740	46.198	281,179
2023-06-07	49.210	51.390	49.040	51.010	46.443	265,407
2023-06-06	47.540	49.390	47.320	48.840	44.468	248,281
2023-06-05	50.070	50.540	48.410	48.410	44.076	338,749
2023-06-02	47.210	48.230	46.460	47.760	43.484	232,242
2023-06-01	44.930	46.540	44.840	45.850	41.745	263,904
2023-05-31	44.390	44.970	44.260	44.870	40.853	229,215
2023-05-30	45.940	46.160	44.420	45.190	41.144	226,910
2023-05-29	46.210	47.320	46.210	47.050	42.838	18,947
2023-05-26	47.650	47.760	46.310	46.930	42.729	141,587
2023-05-25	48.300	48.510	46.740	46.930	42.729	186,476
2023-05-24	49.530	50.410	48.120	49.300	44.886	286,552
2023-05-23	47.450	49.350	47.450	48.840	44.468	294,775
2023-05-19	46.120	47.050	45.840	46.630	42.455	304,400
2023-05-18	44.350	45.710	43.610	45.710	41.618	214,536
2023-05-17	43.910	44.870	43.300	44.560	40.571	357,469
2023-05-16	44.500	45.010	43.230	43.260	39.387	280,635
2023-05-15	45.100	45.790	44.530	45.060	41.026	189,046
2023-05-12	44.890	45.240	43.760	44.610	40.616	240,313
2023-05-11	45.010	45.790	44.110	44.890	40.871	233,652
2023-05-10	47.680	48.580	45.420	45.770	41.672	406,499
2023-05-09	46.290	47.360	45.750	46.610	42.437	309,654
2023-05-08	47.700	48.000	46.530	46.790	42.601	190,196
2023-05-05	45.770	46.660	45.600	46.460	42.301	284,320
2023-05-04	45.380	45.920	43.880	44.300	40.334	364,720
2023-05-03	45.550	45.900	44.670	44.960	40.935	388,831
2023-05-02	47.970	47.990	45.480	46.310	42.164	374,314
2023-05-01	47.920	48.920	47.810	48.710	44.349	132,340
2023-04-28	47.190	49.770	46.900	48.960	44.577	235,213
2023-04-27	47.210	47.790	46.500	47.170	42.947	187,386
2023-04-26	48.610	48.910	46.750	47.200	42.974	261,426
2023-04-25	50.690	50.690	48.760	48.910	44.531	329,816
2023-04-24	50.090	51.480	49.690	51.240	46.653	212,186
2023-04-21	50.720	50.810	49.750	50.170	45.679	171,466
2023-04-20	50.150	50.420	49.750	50.370	45.861	287,024
2023-04-19	50.010	51.210	49.990	51.070	46.498	204,314
2023-04-18	50.510	51.080	49.710	51.050	46.480	190,592
2023-04-17	50.420	51.270	49.950	50.690	46.152	251,571
2023-04-14	51.530	52.350	51.050	51.580	46.962	303,205
2023-04-13	51.610	52.030	51.080	51.660	47.035	213,256
2023-04-12	52.990	53.000	51.600	51.720	47.090	256,236
2023-04-11	53.560	53.650	52.410	52.910	48.173	193,997
2023-04-10	52.940	54.400	52.870	53.130	48.374	184,051
2023-04-06	52.960	53.040	52.270	52.650	47.937	188,151
2023-04-05	52.760	53.020	51.550	52.950	48.210	241,724
2023-04-04	54.400	54.570	51.870	52.670	47.955	369,800
2023-04-03	51.900	54.850	51.500	54.130	49.284	608,700
2023-03-31	47.990	48.950	47.960	48.720	44.358	214,391
2023-03-30	48.220	48.500	47.280	47.580	43.320	176,520
2023-03-29	48.090	48.650	47.420	47.610	43.348	172,011
2023-03-28	47.590	48.230	47.120	47.390	43.147	190,077
2023-03-27	47.620	48.160	46.180	47.810	43.530	233,265
2023-03-24	45.720	46.910	45.300	46.690	42.510	239,558
2023-03-23	47.230	48.200	46.480	46.840	42.647	296,131
2023-03-22	49.380	49.590	47.200	47.260	43.029	326,000
2023-03-21	48.430	49.830	48.400	49.160	44.759	245,433
2023-03-20	46.860	48.100	46.190	46.900	42.701	216,112

← NewerPage 15 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.