Ovintiv Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 52.290 | 52.740 | 51.630 | 52.600 | 51.414 | 149,952 |
| 2025-10-30 | 51.140 | 52.300 | 51.140 | 51.640 | 50.476 | 84,613 |
| 2025-10-29 | 51.020 | 51.880 | 50.980 | 51.410 | 50.251 | 148,007 |
| 2025-10-28 | 51.920 | 51.990 | 50.810 | 51.010 | 49.860 | 178,961 |
| 2025-10-27 | 52.780 | 53.400 | 52.230 | 52.290 | 51.111 | 121,984 |
| 2025-10-24 | 53.250 | 54.320 | 52.740 | 52.750 | 51.561 | 283,989 |
| 2025-10-23 | 52.630 | 53.550 | 52.280 | 53.130 | 51.932 | 288,194 |
| 2025-10-22 | 51.260 | 51.820 | 50.490 | 51.140 | 49.987 | 149,720 |
| 2025-10-21 | 50.700 | 51.190 | 50.300 | 50.670 | 49.528 | 114,054 |
| 2025-10-20 | 50.470 | 51.260 | 50.250 | 50.900 | 49.753 | 91,708 |
← NewerPage 5 of 5 · 250 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.