Ovintiv Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	63.940	64.330	58.590	58.960	52.806	324,429
2022-06-28	63.500	64.280	61.510	62.630	56.093	378,736
2022-06-27	59.940	61.350	58.610	60.930	54.571	363,254
2022-06-24	57.000	59.330	55.860	58.530	52.421	441,768
2022-06-23	60.270	60.870	54.550	55.800	49.976	554,706
2022-06-22	61.420	61.770	59.280	59.610	53.389	477,898
2022-06-21	62.740	65.380	61.790	65.170	58.368	552,105
2022-06-20	61.780	62.080	60.450	62.080	55.601	146,251
2022-06-17	64.740	65.500	59.140	61.100	54.723	662,599
2022-06-16	67.510	68.860	64.800	65.160	58.359	425,985
2022-06-15	72.500	73.000	68.700	69.770	62.488	522,457
2022-06-14	75.140	76.010	70.370	72.390	64.835	616,148
2022-06-13	72.310	74.470	69.630	73.310	65.370	526,142
2022-06-10	75.410	78.080	74.380	75.710	67.510	341,060
2022-06-09	75.990	77.290	74.980	76.010	67.778	300,587
2022-06-08	77.980	79.280	76.660	77.040	68.696	510,532
2022-06-07	74.130	78.010	73.410	77.550	69.151	513,249
2022-06-06	72.560	74.530	71.500	74.360	66.307	494,828
2022-06-03	73.400	73.690	71.460	72.470	64.621	322,980
2022-06-02	72.610	74.290	71.770	73.390	65.442	583,709
2022-06-01	71.980	74.400	71.170	73.620	65.647	517,833
2022-05-31	73.940	74.330	70.390	70.880	63.204	624,902
2022-05-30	72.000	73.950	72.000	73.100	65.183	126,049
2022-05-27	68.020	71.900	67.870	71.900	64.113	638,473
2022-05-26	66.520	69.470	66.450	68.690	61.251	440,302
2022-05-25	63.210	65.770	63.210	65.450	58.362	320,207
2022-05-24	62.790	63.890	61.830	62.620	55.838	376,500
2022-05-20	60.350	61.280	59.140	60.560	54.001	374,785
2022-05-19	57.010	60.810	56.750	59.410	52.976	487,025
2022-05-18	61.010	61.080	57.620	58.430	52.102	367,431
2022-05-17	57.860	61.000	57.190	60.470	53.921	548,549
2022-05-16	58.290	59.950	56.580	56.850	50.693	605,317
2022-05-13	57.000	58.760	56.390	58.320	52.004	538,166
2022-05-12	56.030	56.490	53.490	55.340	49.347	598,136
2022-05-11	57.880	61.200	55.600	56.100	50.024	882,171
2022-05-10	56.800	61.350	54.830	57.240	51.041	1,768,203
2022-05-09	69.510	69.510	60.390	62.090	55.366	1,067,674
2022-05-06	71.650	72.330	69.030	71.640	63.881	375,965
2022-05-05	73.000	73.500	68.510	70.650	62.999	518,015
2022-05-04	72.000	72.560	68.510	72.170	64.354	549,597
2022-05-03	65.320	70.890	65.260	70.670	63.016	520,613
2022-05-02	64.560	66.980	63.880	65.640	58.531	422,321
2022-04-29	67.050	68.800	65.330	65.750	58.629	440,610
2022-04-28	65.000	67.300	62.450	66.840	59.601	457,624
2022-04-27	64.000	64.650	61.850	64.030	57.095	415,762
2022-04-26	63.120	64.880	62.470	63.690	56.792	455,571
2022-04-25	61.570	63.330	58.860	62.760	55.963	513,995
2022-04-22	67.360	68.240	62.980	63.470	56.596	551,000
2022-04-21	70.830	71.430	67.180	67.420	60.118	405,478
2022-04-20	68.490	70.840	68.130	70.030	62.446	357,385
2022-04-19	67.300	69.030	66.860	67.820	60.475	324,850
2022-04-18	67.990	68.760	66.600	68.420	61.010	352,011
2022-04-14	66.450	67.830	65.860	67.130	59.860	243,263
2022-04-13	66.490	67.020	65.400	66.600	59.387	278,100
2022-04-12	64.270	66.560	64.270	65.030	57.987	333,909
2022-04-11	65.440	65.440	62.870	62.870	56.061	344,052
2022-04-08	65.390	66.990	64.380	66.240	59.066	394,072
2022-04-07	64.290	65.720	62.850	64.810	57.791	309,301
2022-04-06	65.430	65.700	62.900	63.350	56.489	313,842
2022-04-05	68.280	68.850	64.520	64.630	57.630	349,677

← NewerPage 19 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.