Ovintiv Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	69.750	70.240	67.160	68.010	60.644	435,569
2022-04-01	67.530	69.420	67.200	69.090	61.607	259,025
2022-03-31	67.280	69.330	67.100	67.630	60.306	338,410
2022-03-30	67.580	68.570	67.130	67.960	60.600	335,760
2022-03-29	65.440	66.880	64.180	66.670	59.450	644,955
2022-03-28	66.740	67.910	65.880	67.390	60.092	265,702
2022-03-25	65.220	69.190	65.100	68.700	61.260	345,306
2022-03-24	65.750	66.950	65.220	65.810	58.683	287,911
2022-03-23	64.500	66.600	64.400	65.890	58.754	486,877
2022-03-22	63.670	63.900	62.120	63.400	56.534	264,584
2022-03-21	61.710	64.000	61.000	63.780	56.873	437,253
2022-03-18	59.720	61.160	59.710	60.340	53.805	296,998
2022-03-17	57.470	60.070	56.810	59.820	53.341	526,158
2022-03-16	55.380	56.030	54.360	55.480	49.471	330,532
2022-03-15	53.500	56.120	53.500	55.150	49.177	357,475
2022-03-14	57.480	57.500	53.870	56.170	50.087	369,517
2022-03-11	59.450	60.500	58.390	58.550	51.982	374,550
2022-03-10	59.150	60.830	57.700	60.830	54.006	472,764
2022-03-09	56.720	60.800	55.990	59.100	52.470	577,867
2022-03-08	63.440	64.250	58.640	60.770	53.953	916,873
2022-03-07	63.050	64.940	60.210	62.340	55.346	585,694
2022-03-04	59.330	62.130	59.330	61.900	54.956	491,431
2022-03-03	59.500	59.900	58.300	58.880	52.275	300,147
2022-03-02	61.040	62.320	59.820	59.850	53.136	506,848
2022-03-01	58.880	60.750	58.360	60.070	53.331	501,394
2022-02-28	53.070	58.120	52.990	57.970	51.467	774,535
2022-02-25	50.730	52.880	49.860	52.640	46.735	583,582
2022-02-24	52.230	52.740	49.000	50.900	45.190	606,603
2022-02-23	50.700	51.700	50.290	51.020	45.296	257,605
2022-02-22	53.160	53.750	49.230	50.040	44.426	499,703
2022-02-18	51.350	52.880	51.190	51.710	45.909	209,466
2022-02-17	52.490	53.980	52.110	52.520	46.628	508,105
2022-02-16	52.290	54.060	51.660	52.070	46.229	449,138
2022-02-15	51.650	52.210	50.590	51.620	45.829	378,564
2022-02-14	54.290	54.830	52.060	53.080	47.125	389,199
2022-02-11	52.880	54.900	52.140	54.320	48.226	430,329
2022-02-10	50.920	53.940	50.920	52.310	46.442	477,861
2022-02-09	49.510	51.340	49.350	51.340	45.580	293,418
2022-02-08	50.880	51.280	49.270	49.470	43.920	325,741
2022-02-07	51.980	52.220	50.790	51.210	45.465	435,793
2022-02-04	52.740	54.950	51.980	52.350	46.477	538,976
2022-02-03	51.040	52.790	50.410	51.770	45.962	470,057
2022-02-02	51.350	51.860	50.400	51.460	45.687	341,386
2022-02-01	48.980	51.920	48.540	51.800	45.989	471,110
2022-01-31	48.700	49.510	47.730	49.210	43.689	354,603
2022-01-28	48.780	49.190	47.200	48.760	43.290	389,489
2022-01-27	49.950	50.450	47.050	48.180	42.775	437,279
2022-01-26	50.000	50.920	47.950	48.580	43.130	614,992
2022-01-25	47.010	49.450	45.500	49.060	43.556	474,825
2022-01-24	44.710	47.710	43.600	47.440	42.118	553,703
2022-01-21	46.860	47.320	44.480	46.260	41.070	768,657
2022-01-20	48.500	49.920	47.410	47.410	42.091	419,846
2022-01-19	49.650	49.760	47.710	49.060	43.556	391,795
2022-01-18	51.000	51.690	48.560	49.110	43.601	666,291
2022-01-17	51.550	51.970	51.430	51.430	45.660	112,573
2022-01-14	48.530	51.880	48.530	51.880	46.060	556,676
2022-01-13	49.420	49.980	48.080	48.380	42.953	329,487
2022-01-12	49.950	50.200	48.560	49.230	43.707	316,552
2022-01-11	49.000	49.790	47.700	49.540	43.982	431,123
2022-01-10	47.840	48.440	47.200	48.260	42.846	233,529

← NewerPage 20 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.