Ovintiv Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	58.300	58.860	57.540	57.960	57.078	274,083
2026-01-27	56.770	58.160	56.460	58.100	57.216	441,406
2026-01-26	56.420	56.760	54.800	56.740	55.877	845,928
2026-01-23	57.470	57.810	55.940	56.230	55.375	291,043
2026-01-22	55.800	56.690	55.740	56.150	55.296	269,296
2026-01-21	55.820	57.440	55.280	56.420	55.562	404,496
2026-01-20	55.240	56.015	54.400	54.690	53.858	303,237
2026-01-19	54.920	55.730	54.920	55.220	54.380	64,913
2026-01-16	55.910	55.910	54.980	55.230	54.390	325,030
2026-01-15	55.110	56.370	54.350	55.540	54.695	435,292
2026-01-14	55.360	57.110	55.120	56.060	55.207	719,636
2026-01-13	54.750	56.280	54.620	54.890	54.055	561,289
2026-01-12	54.350	54.650	53.650	54.100	53.277	473,160
2026-01-09	53.960	54.200	53.250	53.810	52.992	252,580
2026-01-08	51.840	55.045	51.800	53.620	52.804	833,282
2026-01-07	52.150	52.150	50.930	51.220	50.441	377,795
2026-01-06	53.340	53.780	51.920	52.100	51.308	424,494
2026-01-05	55.770	56.350	52.440	53.390	52.578	602,651
2026-01-02	53.470	55.820	53.360	55.600	54.754	382,703
2025-12-31	54.180	54.340	53.480	53.790	52.972	131,117
2025-12-30	53.500	54.420	53.490	54.170	53.346	230,560
2025-12-29	52.240	53.150	52.240	53.150	52.342	191,318
2025-12-24	52.000	52.420	51.450	52.080	51.288	104,762
2025-12-23	52.070	52.580	51.850	52.050	51.258	209,359
2025-12-22	52.530	53.510	51.970	52.130	51.337	206,437
2025-12-19	51.190	52.200	51.190	51.630	50.845	224,091
2025-12-18	53.420	53.480	51.080	51.130	50.352	278,029
2025-12-17	51.740	53.540	51.600	53.480	52.667	401,841
2025-12-16	53.100	53.130	51.060	51.310	50.530	409,415
2025-12-15	55.260	55.285	53.240	54.030	53.208	375,889
2025-12-12	55.930	56.620	55.480	55.480	54.229	219,709
2025-12-11	56.630	56.940	55.480	55.780	54.523	204,552
2025-12-10	57.300	57.640	56.500	57.460	56.165	231,989
2025-12-09	57.910	58.310	57.000	57.380	56.087	141,233
2025-12-08	58.000	59.000	57.420	58.000	56.693	143,709
2025-12-05	59.000	60.020	58.450	58.500	57.181	151,596
2025-12-04	58.900	59.690	58.720	59.010	57.680	128,789
2025-12-03	57.330	59.150	56.990	59.060	57.729	371,876
2025-12-02	58.110	58.110	56.970	57.010	55.725	204,868
2025-12-01	57.140	58.840	57.140	58.190	56.878	305,955
2025-11-28	56.660	57.510	56.350	57.100	55.813	135,944
2025-11-27	56.810	57.000	56.600	56.840	55.559	43,331
2025-11-26	55.460	57.310	55.330	56.800	55.520	383,335
2025-11-25	55.040	55.540	54.490	55.020	53.780	200,491
2025-11-24	54.800	56.000	54.030	55.860	54.601	187,697
2025-11-21	54.030	55.300	53.470	54.920	53.682	294,381
2025-11-20	55.500	57.200	54.340	54.380	53.154	452,153
2025-11-19	53.470	55.150	52.800	55.030	53.790	305,465
2025-11-18	53.490	55.020	52.980	54.640	53.408	366,138
2025-11-17	54.750	55.000	53.410	53.680	52.470	344,028
2025-11-14	54.470	55.110	53.550	54.920	53.682	542,349
2025-11-13	54.020	55.160	53.340	54.430	53.203	485,881
2025-11-12	54.610	55.170	53.490	53.550	52.343	649,551
2025-11-11	54.850	55.720	54.420	55.200	53.956	711,129
2025-11-10	54.750	54.890	53.600	54.460	53.232	609,088
2025-11-07	53.140	54.640	52.590	54.540	53.311	1,104,448
2025-11-06	52.530	53.630	51.870	53.000	51.805	608,806
2025-11-05	50.500	55.000	50.130	51.670	50.505	2,010,679
2025-11-04	52.250	52.680	51.300	52.540	51.356	188,789
2025-11-03	52.520	53.130	51.800	52.770	51.580	238,596

← NewerPage 4 of 21 · 1,255 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.