Ovintiv Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	69.210	69.630	66.990	67.340	60.904	234,382
2022-12-16	68.270	69.040	66.780	68.600	62.044	300,862
2022-12-15	67.340	70.030	67.190	70.030	63.337	274,037
2022-12-14	68.990	69.700	67.440	67.960	61.465	253,685
2022-12-13	68.860	69.940	67.180	68.920	62.027	267,638
2022-12-12	64.490	66.860	63.910	66.330	59.696	252,670
2022-12-09	65.670	66.950	63.680	63.750	57.374	309,721
2022-12-08	70.000	70.000	65.250	65.670	59.102	398,799
2022-12-07	69.000	70.190	67.620	68.150	61.334	276,574
2022-12-06	69.790	71.510	68.630	69.010	62.108	243,154
2022-12-05	75.700	76.540	69.020	70.000	62.999	490,854
2022-12-02	73.170	74.800	72.830	74.750	67.274	254,747
2022-12-01	75.990	76.700	73.020	73.220	65.897	293,975
2022-11-30	75.160	76.450	73.750	74.820	67.337	502,751
2022-11-29	74.050	75.930	73.120	73.590	66.230	294,729
2022-11-28	72.000	73.640	71.100	72.690	65.420	237,599
2022-11-25	74.390	74.730	73.380	73.590	66.230	201,947
2022-11-24	74.250	74.390	73.070	74.330	66.896	61,237
2022-11-23	73.010	74.530	72.920	73.740	66.365	291,719
2022-11-22	73.000	74.850	72.820	74.670	67.202	277,461
2022-11-21	71.050	72.650	68.570	72.100	64.889	523,979
2022-11-18	70.000	73.070	68.550	72.820	65.537	373,400
2022-11-17	72.300	73.300	70.960	72.470	65.222	290,574
2022-11-16	76.470	76.730	73.500	73.660	66.293	313,700
2022-11-15	74.470	78.440	73.800	77.670	69.902	421,370
2022-11-14	75.920	76.310	74.140	74.140	66.725	289,896
2022-11-11	73.060	76.750	73.060	76.270	68.642	591,468
2022-11-10	69.620	72.600	68.500	71.660	64.493	422,607
2022-11-09	72.010	73.490	68.200	68.490	61.640	718,862
2022-11-08	74.090	74.540	72.770	74.040	66.635	261,695
2022-11-07	72.610	75.010	72.360	74.800	67.319	306,923
2022-11-04	72.040	73.780	70.550	71.950	64.754	310,837
2022-11-03	68.110	70.610	66.740	70.170	63.152	287,548
2022-11-02	69.770	70.250	68.150	68.410	61.568	298,529
2022-11-01	70.500	70.670	69.800	69.950	62.954	88,225
2022-10-31	67.590	70.210	67.270	68.990	62.090	219,392
2022-10-28	69.970	70.330	66.760	68.290	61.460	287,960
2022-10-27	72.110	72.480	68.740	69.320	62.387	260,785
2022-10-26	69.500	72.210	69.030	70.870	63.782	329,153
2022-10-25	67.860	70.080	67.000	69.320	62.387	205,596
2022-10-24	69.430	70.280	67.880	68.200	61.379	207,129
2022-10-21	68.400	69.690	66.950	69.590	62.630	421,578
2022-10-20	72.110	72.620	69.060	69.130	62.216	285,785
2022-10-19	69.090	71.720	68.690	71.190	64.070	235,918
2022-10-18	69.890	71.000	67.830	68.940	62.045	221,339
2022-10-17	70.000	70.670	67.940	69.160	62.243	248,730
2022-10-14	72.400	72.840	69.110	69.240	62.315	335,039
2022-10-13	70.500	74.230	70.200	73.110	65.798	290,100
2022-10-12	71.760	72.360	69.280	71.780	64.601	293,476
2022-10-11	72.350	74.080	71.280	72.310	65.078	311,993
2022-10-07	76.470	77.600	75.070	76.310	68.678	266,758
2022-10-06	74.000	78.250	74.000	76.710	69.038	436,267
2022-10-05	71.550	74.920	70.950	74.510	67.058	348,556
2022-10-04	70.750	72.260	69.860	71.340	64.205	384,326
2022-10-03	66.010	69.400	66.010	68.410	61.568	394,979
2022-09-30	61.730	64.040	60.850	63.580	57.221	269,405
2022-09-29	60.240	62.410	59.610	62.230	56.006	261,472
2022-09-28	57.320	61.130	56.660	60.930	54.836	296,975
2022-09-27	56.140	57.530	55.150	56.710	51.038	289,148
2022-09-26	57.460	58.040	55.110	55.130	49.616	317,203

← NewerPage 17 of 21 · 1,255 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.