Ovintiv Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	82.100	83.790	81.900	83.760	83.376	212,997
2026-07-20	80.740	82.500	80.050	81.250	80.877	241,569
2026-07-17	80.770	81.220	79.480	80.980	80.608	326,685
2026-07-16	79.000	80.000	79.000	79.300	78.936	128,897
2026-07-15	78.970	79.820	77.720	78.700	78.339	189,957
2026-07-14	79.900	80.480	78.270	79.180	78.817	193,939
2026-07-13	79.860	80.870	79.090	79.960	79.593	272,240
2026-07-10	78.100	78.700	77.000	78.550	78.189	111,681
2026-07-09	79.140	79.240	77.660	78.020	77.662	114,454
2026-07-08	79.800	80.880	78.880	79.790	79.424	240,523
2026-07-07	75.940	78.525	75.940	78.050	77.692	192,210
2026-07-06	75.330	75.910	74.900	75.640	75.293	172,604
2026-07-03	75.680	75.680	75.200	75.340	74.994	33,168
2026-07-02	74.280	75.270	74.020	75.090	74.745	131,427
2026-06-30	75.900	76.880	74.650	74.690	74.347	157,261
2026-06-29	75.020	75.980	75.020	75.550	75.203	136,284
2026-06-26	75.670	76.230	74.990	75.340	74.994	97,132
2026-06-25	74.090	76.200	74.000	75.970	75.621	171,247
2026-06-24	75.500	76.810	74.570	75.060	74.715	132,276
2026-06-23	76.400	78.630	76.400	77.970	77.612	189,259
2026-06-22	76.570	77.260	74.790	77.150	76.796	170,912
2026-06-19	73.980	75.080	73.980	74.510	74.168	65,368
2026-06-18	74.960	75.000	73.510	73.980	73.640	245,706
2026-06-17	74.790	75.910	74.050	75.660	75.313	238,020
2026-06-16	75.000	75.830	74.750	74.900	74.556	154,724
2026-06-15	76.170	76.990	75.390	76.060	75.711	209,749
2026-06-12	77.800	80.720	77.750	80.240	79.454	196,287
2026-06-11	81.450	82.000	78.100	78.890	78.117	184,162
2026-06-10	79.220	81.840	79.210	80.860	80.068	135,784
2026-06-09	80.000	80.070	77.340	78.870	78.097	175,214
2026-06-08	79.450	81.300	79.450	80.790	79.998	113,229
2026-06-05	81.900	81.900	79.040	79.100	78.325	113,272
2026-06-04	81.590	82.850	80.830	82.340	81.533	111,286
2026-06-03	81.480	83.230	81.110	82.340	81.533	136,625
2026-06-02	80.040	81.460	80.000	81.020	80.226	117,470
2026-06-01	78.370	81.300	78.370	80.380	79.592	163,492
2026-05-29	76.570	77.310	75.630	77.240	76.483	167,735
2026-05-28	77.980	78.190	76.750	76.960	76.206	179,722
2026-05-27	76.240	77.940	75.530	77.050	76.295	189,002
2026-05-26	79.130	80.870	77.870	77.980	77.216	160,852
2026-05-25	79.810	80.300	78.140	78.180	77.414	117,978
2026-05-22	80.500	81.630	80.360	81.150	80.355	94,039
2026-05-21	83.620	83.620	80.150	81.110	80.315	198,842
2026-05-20	84.220	85.580	81.610	81.970	81.167	224,258
2026-05-19	83.130	84.140	82.150	83.770	82.949	259,227
2026-05-15	80.890	82.630	80.890	82.560	81.751	239,837
2026-05-14	79.180	80.170	78.690	80.030	79.246	162,139
2026-05-13	79.630	80.350	77.930	79.190	78.414	221,704
2026-05-12	81.790	81.810	78.700	79.590	78.810	298,560
2026-05-11	80.000	80.920	79.070	80.870	80.077	167,531
2026-05-08	79.070	79.880	78.400	79.100	78.325	200,785
2026-05-07	80.480	80.570	77.380	79.600	78.820	223,487
2026-05-06	82.160	83.320	81.050	81.630	80.830	233,357
2026-05-05	85.010	86.410	84.650	85.950	85.108	198,671
2026-05-04	83.000	85.750	82.630	85.680	84.840	218,867
2026-05-01	82.560	83.040	80.520	82.670	81.860	182,921
2026-04-30	82.830	83.840	82.010	83.570	82.751	186,173
2026-04-29	81.000	83.740	80.790	83.620	82.801	287,606
2026-04-28	79.000	80.010	78.360	79.950	79.166	214,260
2026-04-27	76.530	78.020	76.530	77.610	76.849	227,912

← NewerPage 2 of 21 · 1,257 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.