Ovintiv Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	46.860	48.100	46.190	46.900	42.701	216,112
2023-03-17	47.410	48.070	46.160	46.750	42.565	275,336
2023-03-16	44.690	48.420	44.660	48.110	43.803	452,855
2023-03-15	48.250	48.250	44.450	45.940	41.827	609,782
2023-03-14	51.020	52.460	49.440	50.610	46.079	367,607
2023-03-13	51.710	53.950	50.760	51.670	46.732	409,803
2023-03-10	55.800	56.470	53.550	54.290	49.102	507,916
2023-03-09	57.930	59.210	55.940	56.140	50.775	346,755
2023-03-08	58.830	59.600	56.650	57.400	51.914	306,697
2023-03-07	59.600	59.600	58.030	58.940	53.307	270,920
2023-03-06	62.130	62.190	59.540	59.990	54.257	414,716
2023-03-03	61.490	63.570	61.010	62.660	56.672	184,650
2023-03-02	61.490	62.800	61.320	62.410	56.446	217,726
2023-03-01	58.340	61.700	57.860	61.460	55.586	264,008
2023-02-28	63.360	63.600	58.310	58.350	52.774	519,994
2023-02-27	61.970	62.890	61.630	62.330	56.373	159,581
2023-02-24	60.100	62.480	59.760	61.920	56.002	200,079
2023-02-23	60.690	61.500	59.390	60.470	54.691	181,322
2023-02-22	57.850	59.640	57.600	59.470	53.787	260,294
2023-02-21	58.560	59.060	57.380	57.970	52.430	182,184
2023-02-17	61.250	61.340	58.270	58.650	53.045	485,780
2023-02-16	63.500	64.230	62.680	62.820	56.816	228,630
2023-02-15	64.370	64.370	62.640	63.600	57.522	224,015
2023-02-14	63.830	65.430	63.420	64.990	58.779	189,420
2023-02-13	64.110	65.010	63.400	64.560	58.390	259,632
2023-02-10	62.870	65.500	62.530	65.240	59.005	316,645
2023-02-09	62.700	62.970	61.350	61.730	55.831	191,565
2023-02-08	63.390	64.080	62.470	63.060	57.033	218,308
2023-02-07	61.000	63.380	60.170	63.250	57.205	256,003
2023-02-06	62.490	62.780	59.980	60.440	54.664	344,919
2023-02-03	62.470	63.780	61.690	62.140	56.201	187,139
2023-02-02	63.060	63.920	61.340	62.300	56.346	221,174
2023-02-01	64.900	64.980	61.330	63.120	57.088	397,149
2023-01-31	65.680	66.640	64.810	65.410	59.159	178,687
2023-01-30	66.870	67.450	65.580	65.680	59.403	223,462
2023-01-27	68.720	69.800	68.040	68.270	61.746	290,201
2023-01-26	67.700	68.750	65.790	68.630	62.071	273,922
2023-01-25	66.610	66.940	64.780	66.940	60.543	197,014
2023-01-24	67.960	68.280	66.710	67.100	60.687	253,034
2023-01-23	67.500	68.950	67.380	68.600	62.044	233,777
2023-01-20	66.950	67.520	66.210	67.150	60.733	142,496
2023-01-19	64.180	66.570	63.900	66.430	60.081	215,006
2023-01-18	67.510	68.200	64.830	64.840	58.643	296,819
2023-01-17	67.650	68.430	66.560	66.870	60.479	193,739
2023-01-16	67.000	67.700	66.770	66.800	60.416	68,330
2023-01-13	68.080	68.180	66.740	67.300	60.868	177,425
2023-01-12	66.140	68.720	66.140	67.940	61.447	189,049
2023-01-11	67.120	67.230	64.940	65.800	59.512	197,259
2023-01-10	66.980	67.650	64.830	65.760	59.475	177,964
2023-01-09	66.350	67.500	66.100	66.810	60.425	167,903
2023-01-06	64.910	65.630	64.570	64.610	58.435	227,320
2023-01-05	62.730	64.390	62.580	63.990	57.875	133,715
2023-01-04	62.380	64.200	62.000	62.910	56.898	221,601
2023-01-03	68.330	69.340	63.740	64.220	58.083	310,034
2022-12-30	68.140	68.960	67.700	68.560	62.008	121,935
2022-12-29	66.900	68.940	66.220	68.430	61.890	185,142
2022-12-28	70.740	70.740	66.260	67.440	60.995	252,062
2022-12-23	68.920	70.610	68.560	70.520	63.780	188,686
2022-12-22	70.970	71.050	66.300	67.780	61.302	217,785
2022-12-21	68.660	71.000	68.050	70.970	64.187	227,037

← NewerPage 16 of 21 · 1,259 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.