Ovintiv Inc historical data

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

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
2025-10-17	51.370	51.550	50.280	50.390	49.254	183,065
2025-10-16	52.400	52.600	50.760	51.210	50.056	212,923
2025-10-15	53.180	53.180	52.040	52.340	51.160	123,841
2025-10-14	51.460	52.660	51.460	51.720	50.554	261,265
2025-10-10	54.280	54.320	51.670	51.690	50.525	519,700
2025-10-09	55.930	56.910	54.720	54.880	53.643	212,347
2025-10-08	55.850	55.940	54.470	55.920	54.659	251,994
2025-10-07	55.630	55.850	54.300	55.360	54.112	349,158
2025-10-06	56.470	56.750	55.570	55.920	54.659	153,732
2025-10-03	55.460	56.130	55.160	55.970	54.708	160,096
2025-10-02	55.910	56.600	54.850	55.280	54.034	319,764
2025-10-01	55.780	56.720	55.700	56.490	55.217	154,305
2025-09-30	56.430	56.890	55.060	56.190	54.923	332,694
2025-09-29	59.400	59.400	56.400	56.580	55.305	302,354
2025-09-26	59.530	61.500	59.450	60.160	58.804	147,077
2025-09-25	59.260	59.700	58.860	59.530	58.188	85,837
2025-09-24	58.650	60.200	58.500	59.510	58.169	131,259
2025-09-23	57.490	59.750	57.440	57.890	56.585	261,542
2025-09-22	56.400	57.450	55.840	57.060	55.774	118,157
2025-09-19	57.810	57.810	56.360	56.870	55.588	182,341
2025-09-18	57.860	58.400	57.060	57.960	56.653	122,522
2025-09-17	57.850	58.430	57.170	57.830	56.526	180,104
2025-09-16	56.740	58.350	56.450	58.230	56.917	265,980
2025-09-15	57.970	57.970	55.860	56.060	54.796	241,940
2025-09-12	58.600	59.500	57.960	58.010	56.297	113,295
2025-09-11	58.740	59.070	57.540	58.590	56.860	145,016
2025-09-10	57.380	59.450	57.380	59.450	57.694	148,154
2025-09-09	57.080	58.460	57.080	57.440	55.744	117,420
2025-09-08	57.830	57.830	55.890	56.700	55.025	134,034
2025-09-05	58.000	58.660	56.700	56.940	55.258	152,152
2025-09-04	56.630	58.930	56.500	58.840	57.102	210,860
2025-09-03	58.020	59.050	56.670	57.010	55.326	223,576
2025-09-02	57.970	58.950	57.230	58.920	57.180	129,179
2025-08-29	57.390	58.370	57.390	57.860	56.151	84,726
2025-08-28	57.460	57.890	56.750	57.660	55.957	88,668
2025-08-27	56.660	57.830	56.660	57.190	55.501	105,448
2025-08-26	56.500	56.830	55.890	56.580	54.909	112,480
2025-08-25	56.510	57.230	55.970	57.150	55.462	145,476
2025-08-22	54.450	56.740	54.450	56.590	54.919	184,136
2025-08-21	54.090	55.030	53.760	54.560	52.949	110,609
2025-08-20	53.710	54.230	52.730	54.090	52.493	128,674
2025-08-19	53.420	54.470	53.150	53.440	51.862	133,317
2025-08-18	53.720	54.105	53.120	54.050	52.454	147,520
2025-08-15	54.460	55.300	54.200	54.490	52.881	141,022
2025-08-14	54.610	55.080	53.420	55.050	53.424	115,988
2025-08-13	54.520	55.020	53.690	54.400	52.793	119,213
2025-08-12	53.660	54.950	53.660	54.610	52.997	150,521
2025-08-11	54.900	55.490	53.380	53.710	52.124	152,737
2025-08-08	53.740	55.050	53.360	54.840	53.220	263,176
2025-08-07	55.000	55.770	53.440	53.520	51.939	188,569

← NewerPage 5 of 21 · 1,257 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.