Ovintiv Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	48.650	48.900	47.550	47.800	42.438	259,898
2022-01-06	49.400	49.620	47.270	48.460	43.024	391,095
2022-01-05	48.130	49.010	47.060	47.220	41.923	649,420
2022-01-04	44.740	47.630	44.680	47.540	42.207	588,906
2021-12-31	42.350	42.750	41.920	42.560	37.785	192,836
2021-12-30	43.130	44.080	42.410	42.490	37.723	280,363
2021-12-29	42.820	43.950	42.750	43.100	38.265	395,205
2021-12-24	41.540	41.540	41.330	41.450	36.800	39,979
2021-12-23	41.990	42.190	41.540	41.590	36.924	224,358
2021-12-22	41.000	42.450	40.470	41.670	36.995	242,691
2021-12-21	40.850	41.310	40.380	41.300	36.667	192,372
2021-12-20	39.330	40.190	38.240	40.060	35.566	335,739
2021-12-17	40.320	41.040	39.760	40.620	36.063	220,217
2021-12-16	41.720	42.850	40.890	41.020	36.418	262,784
2021-12-15	41.000	41.620	39.420	41.130	36.516	344,286
2021-12-14	41.340	42.270	41.040	41.210	36.587	234,976
2021-12-13	43.250	43.490	41.880	41.930	37.067	327,169
2021-12-10	44.280	44.390	42.530	44.090	38.977	295,685
2021-12-09	43.980	44.050	43.430	43.540	38.490	273,988
2021-12-08	44.960	45.000	44.130	44.450	39.295	313,025
2021-12-07	43.600	45.380	43.360	44.510	39.348	467,383
2021-12-06	42.920	43.300	41.830	42.590	37.651	336,760
2021-12-03	44.520	44.770	41.680	41.940	37.076	422,169
2021-12-02	41.860	43.900	40.890	43.410	38.376	484,105
2021-12-01	45.890	46.010	41.940	42.070	37.191	490,747
2021-11-30	44.000	45.760	43.480	44.370	39.224	407,755
2021-11-29	46.050	46.590	44.420	45.600	40.312	483,397
2021-11-26	44.600	44.800	42.800	43.950	38.853	843,177
2021-11-25	48.580	48.990	48.300	48.420	42.805	41,878
2021-11-24	46.360	48.930	46.360	48.930	43.255	409,394
2021-11-23	45.750	46.880	45.740	46.750	41.328	442,085
2021-11-22	43.700	45.660	43.700	44.780	39.587	500,234
2021-11-19	43.510	44.490	43.210	43.610	38.552	486,759
2021-11-18	43.420	45.770	43.350	45.200	39.958	490,008
2021-11-17	44.630	45.900	43.000	43.230	38.216	479,202
2021-11-16	45.350	45.500	44.110	45.040	39.816	207,455
2021-11-15	44.660	45.450	43.710	44.930	39.719	293,215
2021-11-12	45.660	46.050	44.890	45.000	39.781	286,348
2021-11-11	44.160	46.580	44.130	46.210	40.851	462,090
2021-11-10	45.100	45.100	43.130	43.740	38.667	348,665
2021-11-09	46.290	46.520	44.070	45.250	40.002	403,298
2021-11-08	46.220	48.030	46.220	46.390	41.010	323,392
2021-11-05	45.390	46.650	44.900	46.100	40.754	389,368
2021-11-04	46.640	47.290	43.830	44.510	39.348	477,596
2021-11-03	45.540	46.340	44.470	45.430	40.161	467,272
2021-11-02	47.230	47.530	46.590	46.920	41.478	280,348
2021-11-01	47.310	47.900	47.080	47.410	41.912	223,456
2021-10-29	47.200	47.550	45.340	46.430	41.045	282,348
2021-10-28	46.660	47.290	46.140	47.200	41.726	190,773
2021-10-27	48.300	48.460	46.720	46.780	41.355	350,330
2021-10-26	48.700	49.710	48.360	48.930	43.255	237,653
2021-10-25	49.080	50.110	47.790	48.450	42.831	571,479
2021-10-22	47.700	48.390	46.570	48.350	42.743	333,794
2021-10-21	48.750	48.990	47.450	47.510	42.000	506,273
2021-10-20	48.000	49.210	47.630	49.120	43.423	219,068

← NewerPage 21 of 21 · 1,255 trading days

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.