Ovintiv Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	62.330	63.710	62.330	63.030	59.808	148,087
2024-11-15	62.930	63.560	61.280	61.740	58.584	262,719
2024-11-14	60.200	62.900	60.200	62.390	59.201	503,303
2024-11-13	58.580	59.380	57.170	59.120	56.098	140,698
2024-11-12	59.370	60.400	58.350	58.460	55.472	277,627
2024-11-11	59.470	59.980	58.950	59.440	56.402	96,744
2024-11-08	59.630	60.150	58.600	60.070	57.000	218,462
2024-11-07	58.060	58.320	57.220	57.530	54.589	164,277
2024-11-06	56.650	58.930	56.610	58.510	55.519	259,112
2024-11-05	55.690	55.690	54.890	55.260	52.435	69,112
2024-11-04	54.950	56.190	54.620	55.550	52.711	105,631
2024-11-01	55.110	55.340	54.080	54.410	51.629	76,881
2024-10-31	54.900	55.270	54.540	54.550	51.762	88,649
2024-10-30	54.290	55.260	54.100	54.630	51.838	85,744
2024-10-29	54.450	54.690	53.560	54.020	51.259	86,598
2024-10-28	54.540	55.040	54.200	54.400	51.619	179,326
2024-10-25	55.570	56.350	55.430	56.120	53.251	117,463
2024-10-24	55.110	55.470	54.710	55.160	52.341	179,139
2024-10-23	55.690	55.940	54.440	54.880	52.075	124,705
2024-10-22	55.500	56.310	55.220	55.890	53.033	131,308
2024-10-21	56.870	57.000	55.290	55.350	52.521	147,445
2024-10-18	56.730	57.080	55.870	56.330	53.451	111,831
2024-10-17	56.310	57.030	56.200	56.990	54.077	94,216
2024-10-16	57.180	57.470	56.490	56.520	53.631	75,073
2024-10-15	57.100	57.490	56.590	56.610	53.716	207,535
2024-10-11	58.690	59.550	58.440	59.350	56.316	147,314
2024-10-10	58.100	59.070	57.820	58.840	55.832	96,207
2024-10-09	56.490	57.900	56.250	57.710	54.760	164,265
2024-10-08	58.250	58.250	56.360	57.110	54.191	180,614
2024-10-07	59.350	59.850	58.970	59.260	56.231	127,006
2024-10-04	58.500	59.550	58.200	59.070	56.051	193,329
2024-10-03	56.260	58.490	55.700	58.220	55.244	315,393
2024-10-02	55.580	56.000	54.520	55.700	52.853	237,426
2024-10-01	51.500	54.520	51.000	54.430	51.648	311,081
2024-09-30	51.150	52.380	51.000	51.840	49.190	116,894
2024-09-27	50.790	52.120	50.750	51.860	49.209	195,854
2024-09-26	51.330	51.350	49.740	49.860	47.311	306,061
2024-09-25	54.510	54.630	52.310	52.370	49.693	145,234
2024-09-24	56.400	56.610	54.655	54.710	51.914	130,177
2024-09-23	54.880	56.070	54.740	55.670	52.824	120,541
2024-09-20	54.730	55.280	54.080	55.000	52.189	138,048
2024-09-19	55.460	55.700	54.680	54.730	51.932	82,985
2024-09-18	54.190	55.200	53.850	54.400	51.619	106,735
2024-09-17	53.300	54.700	53.200	54.270	51.496	116,386
2024-09-16	53.020	53.660	52.690	53.240	50.519	88,127
2024-09-13	52.870	53.490	52.620	52.730	50.035	81,152
2024-09-12	52.490	53.430	52.020	52.640	49.563	172,012
2024-09-11	52.620	52.810	51.510	52.560	49.488	127,077
2024-09-10	54.620	54.620	52.170	52.570	49.497	146,640
2024-09-09	54.750	55.250	54.370	54.630	51.437	84,689
2024-09-06	55.390	55.900	54.230	54.660	51.465	102,623
2024-09-05	55.920	56.170	54.780	55.140	51.917	129,994
2024-09-04	56.010	56.910	55.010	55.190	51.964	96,203
2024-09-03	56.760	56.760	55.730	56.010	52.736	162,935
2024-08-30	58.280	58.660	57.115	57.700	54.327	150,380
2024-08-29	58.700	59.380	58.130	59.070	55.617	132,230
2024-08-28	57.870	58.300	57.550	58.190	54.789	56,407
2024-08-27	58.930	59.180	57.830	58.160	54.760	126,809
2024-08-26	59.360	60.180	58.700	59.260	55.796	94,212
2024-08-23	58.270	58.730	58.080	58.520	55.099	73,899

← NewerPage 9 of 21 · 1,258 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.