Ovintiv Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	55.720	56.700	54.080	54.360	52.755	174,346
2025-08-05	54.560	55.320	53.860	55.230	53.599	169,092
2025-08-01	56.570	56.570	54.100	54.390	52.784	242,079
2025-07-31	57.500	58.250	56.680	57.090	55.404	156,048
2025-07-30	58.780	58.780	57.630	58.480	56.753	141,372
2025-07-29	59.020	59.520	58.400	59.140	57.393	137,680
2025-07-28	57.720	59.000	57.590	58.940	57.199	193,457
2025-07-25	55.910	57.490	55.750	56.760	55.084	503,013
2025-07-24	53.660	54.630	53.305	54.540	52.929	188,696
2025-07-23	53.320	53.860	52.730	53.660	52.075	250,604
2025-07-22	53.000	54.010	53.000	53.420	51.842	201,067
2025-07-21	54.750	54.750	53.130	53.250	51.677	229,816
2025-07-18	55.410	55.900	54.700	54.990	53.366	211,439
2025-07-17	53.950	55.080	53.920	54.970	53.347	93,319
2025-07-16	55.510	55.510	53.680	53.850	52.260	154,563
2025-07-15	56.980	57.190	55.530	55.570	53.929	155,460
2025-07-14	57.480	57.480	56.050	56.980	55.297	103,518
2025-07-11	55.950	57.540	55.740	57.360	55.666	153,244
2025-07-10	55.020	55.940	54.370	55.870	54.220	118,784
2025-07-09	56.240	56.240	55.320	55.450	53.812	93,201
2025-07-08	53.680	56.920	53.680	56.260	54.598	205,338
2025-07-07	54.250	54.800	53.065	53.680	52.095	135,308
2025-07-04	54.320	54.585	53.970	54.140	52.541	21,622
2025-07-03	54.330	54.770	54.040	54.350	52.745	59,720
2025-07-02	52.990	54.590	52.990	54.450	52.842	166,122
2025-06-30	52.210	52.540	51.820	51.860	50.328	130,246
2025-06-27	52.870	52.870	52.200	52.670	51.114	129,155
2025-06-26	52.330	53.070	52.090	52.870	51.309	147,502
2025-06-25	53.040	53.040	52.090	52.220	50.678	125,326
2025-06-24	52.500	53.700	52.200	53.060	51.493	157,727
2025-06-23	57.760	57.780	53.300	53.450	51.871	330,158
2025-06-20	56.500	57.370	56.430	57.050	55.365	132,420
2025-06-19	56.480	57.270	56.480	56.830	55.152	35,260
2025-06-18	56.980	57.750	56.340	56.450	54.783	144,602
2025-06-17	56.940	57.430	56.200	56.860	55.181	141,155
2025-06-16	56.000	56.840	55.410	56.220	54.560	154,502
2025-06-13	56.500	57.375	55.550	56.860	55.181	295,205
2025-06-12	55.000	55.220	54.170	55.170	53.145	146,401
2025-06-11	54.600	56.110	53.690	55.560	53.520	194,673
2025-06-10	53.550	55.270	53.520	53.830	51.854	171,549
2025-06-09	52.500	53.530	52.420	53.140	51.189	132,551
2025-06-06	51.550	52.580	51.550	52.280	50.361	121,415
2025-06-05	51.590	51.590	50.570	50.660	48.800	179,453
2025-06-04	52.020	52.830	50.800	51.140	49.263	159,015
2025-06-03	50.240	52.620	49.620	52.080	50.168	210,562
2025-06-02	50.590	51.160	49.580	50.120	48.280	125,190
2025-05-30	49.870	50.300	48.940	49.180	47.375	180,541
2025-05-29	50.080	50.790	49.890	50.460	48.608	114,374
2025-05-28	51.000	51.400	50.250	50.430	48.579	104,760
2025-05-27	49.480	50.550	48.730	50.520	48.665	151,067
2025-05-26	49.120	50.450	49.120	50.200	48.357	40,462
2025-05-23	48.660	49.310	48.410	49.210	47.403	222,542
2025-05-22	49.330	49.950	48.450	49.450	47.635	163,976
2025-05-21	51.020	51.220	49.760	49.820	47.991	242,157
2025-05-20	51.960	52.090	51.040	51.430	49.542	100,668
2025-05-16	52.720	52.740	51.310	52.210	50.293	141,891
2025-05-15	52.830	53.430	51.920	52.550	50.621	134,811
2025-05-14	54.110	55.010	54.110	54.430	52.432	95,301
2025-05-13	53.380	55.280	53.340	54.830	52.817	172,034
2025-05-12	52.850	54.500	52.850	53.290	51.334	176,575

← NewerPage 6 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.