Ovintiv Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 64.020 | 64.650 | 61.030 | 61.090 | 58.392 | 189,681 |
| 2025-02-11 | 64.150 | 65.730 | 64.150 | 64.870 | 62.005 | 140,042 |
| 2025-02-10 | 61.480 | 63.750 | 61.480 | 63.670 | 60.858 | 177,572 |
| 2025-02-07 | 60.800 | 61.450 | 60.510 | 60.770 | 58.086 | 138,918 |
| 2025-02-06 | 62.260 | 62.780 | 60.320 | 60.610 | 57.933 | 133,830 |
| 2025-02-05 | 62.020 | 62.650 | 61.700 | 62.110 | 59.367 | 111,613 |
| 2025-02-04 | 59.790 | 62.800 | 59.350 | 62.590 | 59.825 | 157,665 |
| 2025-02-03 | 60.820 | 61.800 | 60.090 | 61.130 | 58.430 | 188,791 |
| 2025-01-31 | 62.950 | 62.950 | 61.120 | 61.370 | 58.659 | 171,833 |
| 2025-01-30 | 63.740 | 64.050 | 63.270 | 63.510 | 60.705 | 141,563 |
| 2025-01-29 | 62.780 | 63.930 | 62.780 | 63.710 | 60.896 | 102,415 |
| 2025-01-28 | 62.670 | 63.250 | 61.980 | 63.120 | 60.332 | 114,861 |
| 2025-01-27 | 64.420 | 64.580 | 62.340 | 62.650 | 59.883 | 144,382 |
| 2025-01-24 | 65.630 | 65.670 | 64.080 | 64.420 | 61.575 | 100,986 |
| 2025-01-23 | 65.930 | 66.670 | 65.260 | 65.770 | 62.865 | 117,424 |
| 2025-01-22 | 65.000 | 65.850 | 64.700 | 65.090 | 62.215 | 80,884 |
| 2025-01-21 | 65.330 | 65.900 | 64.480 | 65.110 | 62.234 | 162,926 |
| 2025-01-20 | 65.550 | 66.100 | 65.290 | 65.970 | 63.056 | 60,372 |
| 2025-01-17 | 66.170 | 66.590 | 65.410 | 66.180 | 63.257 | 186,496 |
| 2025-01-16 | 64.940 | 66.220 | 64.600 | 66.090 | 63.171 | 140,882 |
| 2025-01-15 | 65.020 | 65.700 | 64.590 | 65.500 | 62.607 | 211,545 |
| 2025-01-14 | 63.660 | 64.720 | 63.210 | 64.560 | 61.708 | 165,423 |
| 2025-01-13 | 63.900 | 66.430 | 63.550 | 64.170 | 61.336 | 262,232 |
| 2025-01-10 | 62.200 | 64.100 | 62.200 | 62.950 | 60.169 | 256,880 |
| 2025-01-09 | 60.780 | 61.250 | 60.480 | 60.640 | 57.962 | 49,451 |
| 2025-01-08 | 59.990 | 61.060 | 59.990 | 61.030 | 58.334 | 116,165 |
| 2025-01-07 | 59.410 | 60.540 | 59.240 | 60.140 | 57.484 | 106,335 |
| 2025-01-06 | 60.500 | 61.810 | 59.200 | 59.350 | 56.729 | 174,979 |
| 2025-01-03 | 60.010 | 60.670 | 59.700 | 60.380 | 57.713 | 105,724 |
| 2025-01-02 | 59.080 | 60.060 | 59.060 | 59.930 | 57.283 | 151,400 |
| 2024-12-31 | 57.360 | 58.300 | 57.260 | 58.230 | 55.658 | 78,998 |
| 2024-12-30 | 56.550 | 58.170 | 56.010 | 57.130 | 54.607 | 204,894 |
| 2024-12-27 | 55.840 | 56.550 | 55.480 | 55.780 | 53.316 | 68,132 |
| 2024-12-24 | 55.130 | 55.690 | 54.520 | 55.600 | 53.144 | 43,308 |
| 2024-12-23 | 54.120 | 54.960 | 53.850 | 54.830 | 52.408 | 112,443 |
| 2024-12-20 | 54.280 | 54.970 | 53.930 | 54.320 | 51.921 | 157,374 |
| 2024-12-19 | 55.370 | 55.800 | 54.220 | 54.350 | 51.949 | 130,845 |
| 2024-12-18 | 56.020 | 56.380 | 54.830 | 54.900 | 52.475 | 104,559 |
| 2024-12-17 | 56.010 | 56.080 | 54.700 | 55.770 | 53.307 | 95,593 |
| 2024-12-16 | 57.140 | 57.240 | 56.460 | 56.700 | 54.196 | 172,162 |
| 2024-12-13 | 58.690 | 58.690 | 57.300 | 57.680 | 55.132 | 91,790 |
| 2024-12-12 | 59.640 | 59.640 | 58.455 | 58.770 | 55.766 | 122,413 |
| 2024-12-11 | 58.760 | 60.070 | 58.320 | 59.840 | 56.781 | 107,548 |
| 2024-12-10 | 59.000 | 59.730 | 58.240 | 58.620 | 55.624 | 118,277 |
| 2024-12-09 | 58.870 | 59.400 | 58.420 | 58.600 | 55.605 | 161,218 |
| 2024-12-06 | 59.920 | 59.920 | 57.950 | 58.260 | 55.282 | 186,425 |
| 2024-12-05 | 59.850 | 60.700 | 59.720 | 59.900 | 56.838 | 149,341 |
| 2024-12-04 | 62.200 | 62.200 | 59.810 | 59.960 | 56.895 | 229,055 |
| 2024-12-03 | 62.590 | 62.890 | 61.690 | 62.410 | 59.220 | 210,980 |
| 2024-12-02 | 63.900 | 64.290 | 61.950 | 62.140 | 58.964 | 154,681 |
| 2024-11-29 | 64.050 | 64.400 | 63.510 | 63.810 | 60.548 | 56,572 |
| 2024-11-28 | 63.460 | 64.000 | 63.460 | 64.000 | 60.729 | 13,701 |
| 2024-11-27 | 64.410 | 65.200 | 63.590 | 63.840 | 60.577 | 97,662 |
| 2024-11-26 | 64.640 | 64.890 | 63.800 | 64.360 | 61.070 | 118,511 |
| 2024-11-25 | 65.020 | 65.610 | 63.940 | 63.990 | 60.719 | 124,800 |
| 2024-11-22 | 64.610 | 65.690 | 64.460 | 65.260 | 61.924 | 142,406 |
| 2024-11-21 | 64.470 | 65.880 | 64.150 | 65.130 | 61.801 | 172,554 |
| 2024-11-20 | 62.450 | 64.160 | 62.340 | 63.910 | 60.643 | 244,013 |
| 2024-11-19 | 62.500 | 63.350 | 62.010 | 62.340 | 59.154 | 113,271 |
| 2024-11-18 | 62.330 | 63.710 | 62.330 | 63.030 | 59.808 | 148,087 |
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.