Ovintiv Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 76.700 | 77.150 | 76.000 | 76.170 | 75.424 | 155,218 |
| 2026-04-23 | 77.000 | 77.850 | 76.180 | 77.500 | 76.740 | 156,415 |
| 2026-04-22 | 75.140 | 76.280 | 74.980 | 76.200 | 75.453 | 250,489 |
| 2026-04-21 | 72.830 | 75.160 | 72.790 | 75.070 | 74.334 | 139,219 |
| 2026-04-20 | 73.470 | 73.500 | 72.330 | 72.880 | 72.166 | 222,179 |
| 2026-04-17 | 72.460 | 72.520 | 69.770 | 72.330 | 71.621 | 416,428 |
| 2026-04-16 | 75.410 | 77.160 | 75.410 | 76.290 | 75.542 | 191,926 |
| 2026-04-15 | 75.460 | 76.300 | 74.740 | 75.640 | 74.899 | 153,249 |
| 2026-04-14 | 76.400 | 76.600 | 74.900 | 75.460 | 74.720 | 190,340 |
| 2026-04-13 | 78.740 | 79.000 | 76.850 | 77.660 | 76.899 | 239,010 |
| 2026-04-10 | 76.970 | 78.600 | 76.970 | 77.620 | 76.859 | 151,751 |
| 2026-04-09 | 79.070 | 79.930 | 76.750 | 77.550 | 76.790 | 225,930 |
| 2026-04-08 | 79.180 | 79.400 | 76.845 | 78.610 | 77.840 | 336,740 |
| 2026-04-07 | 83.100 | 85.180 | 83.000 | 84.270 | 83.444 | 267,715 |
| 2026-04-06 | 81.880 | 82.720 | 81.880 | 82.660 | 81.850 | 118,270 |
| 2026-04-02 | 84.090 | 84.280 | 81.200 | 82.340 | 81.533 | 217,681 |
| 2026-04-01 | 80.060 | 81.580 | 78.760 | 79.720 | 78.939 | 302,261 |
| 2026-03-31 | 84.640 | 85.670 | 80.540 | 82.590 | 81.781 | 298,773 |
| 2026-03-30 | 86.220 | 86.855 | 84.000 | 84.470 | 83.642 | 296,628 |
| 2026-03-27 | 85.590 | 86.700 | 84.890 | 86.200 | 85.355 | 312,551 |
| 2026-03-26 | 83.860 | 85.790 | 83.640 | 84.910 | 84.078 | 283,008 |
| 2026-03-25 | 80.250 | 83.090 | 80.250 | 83.080 | 82.266 | 253,421 |
| 2026-03-24 | 79.630 | 81.830 | 79.240 | 81.180 | 80.384 | 273,969 |
| 2026-03-23 | 76.750 | 79.160 | 76.240 | 78.120 | 77.354 | 284,312 |
| 2026-03-20 | 78.670 | 79.640 | 77.870 | 78.170 | 77.404 | 344,438 |
| 2026-03-19 | 76.970 | 79.120 | 76.970 | 78.230 | 77.463 | 339,704 |
| 2026-03-18 | 76.070 | 77.320 | 75.730 | 76.920 | 76.166 | 203,355 |
| 2026-03-17 | 75.550 | 76.880 | 75.300 | 75.930 | 75.186 | 194,518 |
| 2026-03-16 | 74.750 | 76.050 | 74.070 | 75.050 | 74.315 | 166,025 |
| 2026-03-13 | 74.100 | 76.130 | 74.100 | 75.990 | 75.245 | 230,337 |
| 2026-03-12 | 75.000 | 76.100 | 74.590 | 74.850 | 73.711 | 477,024 |
| 2026-03-11 | 71.860 | 74.900 | 71.860 | 74.790 | 73.652 | 377,717 |
| 2026-03-10 | 72.050 | 73.600 | 71.300 | 71.860 | 70.767 | 339,743 |
| 2026-03-09 | 71.640 | 73.850 | 71.470 | 72.960 | 71.850 | 532,490 |
| 2026-03-06 | 72.510 | 72.810 | 70.700 | 71.000 | 69.920 | 319,957 |
| 2026-03-05 | 70.840 | 72.790 | 70.840 | 71.960 | 70.865 | 334,166 |
| 2026-03-04 | 69.670 | 70.710 | 69.050 | 70.610 | 69.536 | 182,630 |
| 2026-03-03 | 72.000 | 72.850 | 69.900 | 70.760 | 69.684 | 351,602 |
| 2026-03-02 | 70.880 | 71.380 | 69.370 | 71.280 | 70.196 | 352,154 |
| 2026-02-27 | 68.290 | 69.160 | 66.940 | 68.840 | 67.793 | 347,578 |
| 2026-02-26 | 66.500 | 68.620 | 65.660 | 67.610 | 66.582 | 267,915 |
| 2026-02-25 | 68.720 | 68.840 | 66.570 | 67.470 | 66.444 | 278,418 |
| 2026-02-24 | 70.380 | 70.500 | 67.780 | 68.620 | 67.576 | 348,606 |
| 2026-02-23 | 68.930 | 69.680 | 68.440 | 69.640 | 68.581 | 239,628 |
| 2026-02-20 | 69.050 | 69.580 | 67.990 | 69.160 | 68.108 | 270,291 |
| 2026-02-19 | 67.900 | 70.120 | 67.860 | 69.410 | 68.354 | 318,424 |
| 2026-02-18 | 65.000 | 67.420 | 64.720 | 67.190 | 66.168 | 540,353 |
| 2026-02-17 | 63.880 | 64.910 | 61.570 | 62.810 | 61.855 | 369,077 |
| 2026-02-13 | 62.120 | 64.410 | 62.120 | 63.880 | 62.908 | 478,378 |
| 2026-02-12 | 64.900 | 64.900 | 60.910 | 62.560 | 61.608 | 491,766 |
| 2026-02-11 | 63.950 | 65.360 | 63.870 | 64.860 | 63.873 | 463,511 |
| 2026-02-10 | 63.880 | 63.880 | 62.900 | 63.200 | 62.239 | 460,935 |
| 2026-02-09 | 63.200 | 64.160 | 62.740 | 63.720 | 62.751 | 467,668 |
| 2026-02-06 | 61.160 | 63.760 | 61.030 | 63.500 | 62.534 | 471,121 |
| 2026-02-05 | 62.420 | 62.420 | 60.280 | 61.450 | 60.515 | 327,009 |
| 2026-02-04 | 60.030 | 63.210 | 60.030 | 63.040 | 62.081 | 705,112 |
| 2026-02-03 | 58.140 | 60.660 | 58.060 | 60.150 | 59.235 | 762,292 |
| 2026-02-02 | 57.260 | 58.660 | 56.960 | 58.080 | 57.197 | 287,721 |
| 2026-01-30 | 58.440 | 60.135 | 57.900 | 59.150 | 58.250 | 478,774 |
| 2026-01-29 | 58.600 | 59.945 | 58.500 | 58.630 | 57.738 | 563,410 |
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.