Ovintiv Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	57.460	58.040	55.110	55.130	49.616	317,203
2022-09-23	59.950	59.950	56.570	57.900	52.109	492,855
2022-09-22	66.080	66.610	63.060	63.150	56.834	230,856
2022-09-21	67.170	68.250	64.500	64.500	58.049	290,540
2022-09-20	66.400	66.430	64.150	65.630	59.066	199,923
2022-09-19	63.420	66.540	63.370	65.940	59.345	199,865
2022-09-16	67.570	67.800	63.610	65.790	59.210	413,272
2022-09-15	69.120	69.510	67.750	67.900	61.109	306,668
2022-09-14	68.930	71.020	68.780	70.660	63.593	271,644
2022-09-13	68.720	70.000	67.890	68.070	60.966	248,909
2022-09-12	69.310	69.680	67.550	69.580	62.318	214,917
2022-09-09	67.710	69.110	67.460	68.140	61.028	197,284
2022-09-08	66.330	66.700	64.880	65.900	59.022	222,453
2022-09-07	66.500	66.620	64.990	65.700	58.843	258,011
2022-09-06	70.360	70.360	67.690	68.390	61.252	213,863
2022-09-02	69.240	70.140	67.930	69.220	61.996	285,650
2022-09-01	68.380	69.670	66.240	67.070	60.070	448,492
2022-08-31	67.340	70.790	66.900	69.800	62.515	260,055
2022-08-30	70.550	70.550	68.430	69.290	62.058	283,171
2022-08-29	69.380	73.200	68.860	71.760	64.271	265,282
2022-08-26	70.190	71.500	69.200	69.660	62.390	277,056
2022-08-25	70.300	71.300	69.430	70.310	62.972	247,222
2022-08-24	68.230	70.180	68.200	69.600	62.336	261,241
2022-08-23	66.420	70.210	66.420	67.890	60.804	268,552
2022-08-22	63.290	65.510	62.100	65.360	58.539	336,470
2022-08-19	64.740	65.410	63.850	64.530	57.795	241,055
2022-08-18	63.280	65.500	63.250	64.850	58.082	328,713
2022-08-17	62.300	63.420	61.270	62.060	55.583	288,416
2022-08-16	64.370	65.770	61.620	62.120	55.637	306,811
2022-08-15	62.480	64.500	61.290	63.740	57.088	391,235
2022-08-12	64.340	65.220	63.630	64.970	58.189	278,781
2022-08-11	63.260	66.030	63.260	65.300	58.485	326,415
2022-08-10	61.400	61.820	59.450	61.820	55.368	297,693
2022-08-09	61.650	63.080	59.960	61.150	54.768	297,918
2022-08-08	61.140	62.000	60.170	60.950	54.589	238,025
2022-08-05	57.660	62.840	57.660	61.850	55.395	303,848
2022-08-04	59.270	60.620	57.660	58.650	52.529	364,871
2022-08-03	63.140	63.170	59.100	60.200	53.917	304,457
2022-08-02	62.980	63.140	61.610	62.580	56.049	326,728
2022-07-29	64.210	65.560	63.300	65.300	58.485	254,578
2022-07-28	63.690	64.400	61.460	62.650	56.111	230,286
2022-07-27	59.990	62.840	59.980	62.480	55.959	263,710
2022-07-26	62.420	62.820	58.580	59.480	53.272	373,157
2022-07-25	58.070	61.230	57.300	61.040	54.669	282,487
2022-07-22	58.740	60.000	57.100	57.390	51.400	248,822
2022-07-21	58.030	58.600	56.800	58.540	52.430	237,135
2022-07-20	57.690	60.120	57.460	59.940	53.684	256,502
2022-07-19	56.400	58.790	56.170	58.640	52.520	278,877
2022-07-18	55.520	57.220	55.350	56.410	50.523	270,087
2022-07-15	53.560	53.700	51.830	53.700	48.095	249,126
2022-07-14	51.420	52.380	49.120	52.340	46.877	291,431
2022-07-13	51.890	54.700	51.890	53.040	47.504	277,640
2022-07-12	52.670	53.870	51.440	52.430	46.958	282,290
2022-07-11	54.780	55.890	54.090	54.860	49.134	234,607
2022-07-08	56.740	57.000	53.900	55.740	49.923	303,391
2022-07-07	53.310	56.750	53.300	56.090	50.236	472,895
2022-07-06	50.970	52.910	48.940	51.010	45.686	740,160
2022-07-05	55.060	55.700	50.760	52.120	46.680	499,215
2022-07-04	57.300	58.140	56.320	57.250	51.275	310,572
2022-06-30	57.640	58.870	56.000	56.940	50.997	781,500

← NewerPage 18 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.