Ovintiv Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	50.290	50.690	49.560	50.340	48.492	109,279
2025-05-08	47.530	49.780	47.530	49.210	47.403	233,296
2025-05-07	48.160	48.180	45.960	46.840	45.120	219,572
2025-05-06	48.090	49.260	47.480	47.700	45.949	167,191
2025-05-05	47.980	48.350	47.250	47.530	45.785	130,172
2025-05-02	48.280	49.070	47.100	49.010	47.211	213,136
2025-05-01	46.130	48.230	46.130	47.610	45.862	170,990
2025-04-30	47.270	47.270	45.480	46.250	44.552	201,990
2025-04-29	47.730	48.270	47.020	47.870	46.113	95,465
2025-04-28	48.020	48.710	47.970	48.370	46.594	82,071
2025-04-25	47.000	48.550	47.000	48.060	46.296	127,192
2025-04-24	47.060	47.930	46.690	47.860	46.103	138,505
2025-04-23	47.520	48.100	45.960	46.710	44.995	159,617
2025-04-22	46.690	47.120	45.740	46.440	44.735	136,175
2025-04-21	46.480	46.480	44.520	45.180	43.521	116,544
2025-04-17	46.280	47.920	46.280	46.910	45.188	243,589
2025-04-16	45.350	46.700	45.240	45.890	44.205	171,720
2025-04-15	44.420	45.760	44.280	44.960	43.309	125,050
2025-04-14	47.000	47.100	44.360	44.790	43.146	218,823
2025-04-11	44.080	45.890	42.830	45.540	43.868	389,813
2025-04-10	47.900	47.900	43.320	44.270	42.645	558,959
2025-04-09	43.010	51.460	42.350	50.750	48.887	582,740
2025-04-08	48.240	48.580	43.600	44.440	42.809	529,622
2025-04-07	44.590	48.280	43.330	46.620	44.909	911,686
2025-04-04	52.060	52.530	46.440	46.910	45.188	643,258
2025-04-03	58.320	58.320	54.700	55.000	52.981	576,470
2025-04-02	62.270	63.240	62.120	63.190	60.870	87,942
2025-04-01	61.390	63.140	61.300	62.840	60.533	126,764
2025-03-31	60.430	62.050	60.290	61.590	59.329	140,011
2025-03-28	61.710	61.760	60.200	60.450	58.231	112,865
2025-03-27	62.510	62.890	61.770	62.040	59.762	105,618
2025-03-26	63.000	64.160	62.590	62.830	60.523	133,701
2025-03-25	61.990	62.650	61.680	62.570	60.273	129,176
2025-03-24	60.570	61.810	60.570	61.590	59.329	152,536
2025-03-21	60.110	60.670	59.350	59.600	57.412	234,784
2025-03-20	60.280	60.730	59.820	60.320	58.106	109,186
2025-03-19	58.290	61.250	58.010	60.650	58.423	226,766
2025-03-18	59.440	59.620	58.080	58.260	56.121	140,067
2025-03-17	58.350	59.420	58.120	58.700	56.545	142,837
2025-03-14	56.000	58.240	55.410	58.220	56.083	176,106
2025-03-13	56.610	57.720	55.480	55.920	53.450	169,598
2025-03-12	56.100	57.890	56.080	57.130	54.607	183,208
2025-03-11	54.840	56.320	54.840	56.110	53.632	189,451
2025-03-10	55.460	56.560	54.390	54.700	52.284	210,162
2025-03-07	55.140	56.450	54.680	55.450	53.001	177,508
2025-03-06	54.440	55.130	53.290	54.370	51.968	211,862
2025-03-05	55.150	55.470	52.790	54.850	52.427	341,115
2025-03-04	56.310	57.490	54.710	56.380	53.890	272,494
2025-03-03	62.640	63.300	57.160	57.590	55.046	279,204
2025-02-28	61.600	62.920	60.820	62.860	60.083	174,183
2025-02-27	60.120	63.620	59.740	62.360	59.606	250,233
2025-02-26	60.770	61.000	59.600	60.130	57.474	157,674
2025-02-25	61.610	62.380	60.350	60.510	57.837	165,948
2025-02-24	61.500	62.310	60.910	62.080	59.338	144,542
2025-02-21	64.460	64.460	61.450	61.670	58.946	188,258
2025-02-20	64.250	64.770	63.820	64.560	61.708	132,534
2025-02-19	63.320	65.180	63.320	64.650	61.794	155,750
2025-02-18	62.760	64.100	61.850	63.050	60.265	126,611
2025-02-14	61.900	63.160	61.900	62.550	59.787	104,434
2025-02-13	61.070	61.640	60.270	61.440	58.726	97,317

← NewerPage 7 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.