STOCK FUTURES HIT PAUSE WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

Prospect of rate cuts has fallen dramatically since the start of 2024, helping drive up Treasury yields

Ovintiv Inc. (OVV.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

73.09

+0.31

(+0.43%)

At close: 04:00PM EDT

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 29, 2024	72.58	73.10	72.31	73.09	73.09	53,800
Apr 26, 2024	72.25	73.08	72.03	72.78	72.78	56,100
Apr 25, 2024	72.39	73.22	71.79	72.59	72.59	63,000
Apr 24, 2024	71.86	72.70	71.86	72.49	72.49	111,800
Apr 23, 2024	71.17	72.25	70.54	72.08	72.08	64,600
Apr 22, 2024	71.00	72.03	70.46	71.48	71.48	80,000
Apr 19, 2024	70.83	72.05	70.51	71.50	71.50	53,000
Apr 18, 2024	71.59	72.06	70.61	70.99	70.99	71,800
Apr 17, 2024	71.83	72.65	70.81	71.30	71.30	116,500
Apr 16, 2024	71.96	72.53	70.80	72.27	72.27	125,900
Apr 15, 2024	74.08	74.50	71.95	72.48	72.48	107,400
Apr 12, 2024	75.60	76.63	73.87	74.07	74.07	136,800
Apr 11, 2024	75.60	76.04	74.31	75.05	75.05	177,800
Apr 10, 2024	75.59	76.34	75.30	75.91	75.91	234,100
Apr 09, 2024	75.11	75.49	74.25	75.39	75.39	91,300
Apr 08, 2024	75.12	75.39	74.37	75.15	75.15	96,300
Apr 05, 2024	74.56	75.42	74.29	75.11	75.11	167,200
Apr 04, 2024	73.17	73.85	72.88	73.84	73.84	133,300
Apr 03, 2024	71.26	73.23	71.21	73.18	73.18	284,900
Apr 02, 2024	71.00	71.26	70.34	71.26	71.26	116,700
Apr 01, 2024	70.30	71.08	70.00	70.71	70.71	177,700
Mar 28, 2024	70.38	70.54	70.00	70.28	70.28	100,100
Mar 27, 2024	69.15	70.08	69.15	69.73	69.73	78,000
Mar 26, 2024	70.02	70.39	69.53	69.56	69.56	81,700
Mar 25, 2024	69.39	70.48	69.39	70.28	70.28	118,800
Mar 22, 2024	70.02	70.17	69.15	69.35	69.35	81,900
Mar 21, 2024	69.26	70.32	69.26	69.67	69.67	146,000
Mar 20, 2024	68.47	69.84	68.47	69.39	69.39	132,800
Mar 19, 2024	68.31	69.53	68.31	69.18	69.18	117,500
Mar 18, 2024	68.46	68.80	68.06	68.51	68.51	98,000
Mar 15, 2024	68.19	69.08	67.99	68.36	68.36	133,600
Mar 14, 2024	69.49	69.75	68.71	68.86	68.86	122,400
Mar 13, 2024	68.93	69.90	68.85	69.69	69.69	143,300
Mar 12, 2024	68.01	68.66	67.81	68.61	68.61	151,500
Mar 11, 2024	66.30	68.47	66.17	68.26	68.26	139,400
Mar 08, 2024	66.50	67.16	66.41	66.75	66.75	188,000
Mar 07, 2024	66.65	67.21	66.22	66.22	66.22	186,600
Mar 06, 2024	67.13	67.66	66.63	66.90	66.90	133,600
Mar 05, 2024	66.18	66.96	65.88	66.29	66.29	171,300
Mar 04, 2024	68.00	68.21	66.28	66.35	66.35	146,000
Mar 01, 2024	67.01	68.75	67.01	68.32	68.32	216,700
Feb 29, 2024	64.90	67.21	64.83	67.01	67.01	191,200
Feb 28, 2024	62.34	65.42	61.82	64.95	64.95	254,300
Feb 27, 2024	62.15	63.03	62.09	62.31	62.31	115,000
Feb 26, 2024	61.72	62.47	61.54	62.05	62.05	51,200
Feb 23, 2024	61.34	62.25	61.02	62.08	62.08	69,600
Feb 22, 2024	62.36	63.08	61.91	62.36	62.36	105,500
Feb 21, 2024	60.12	62.54	60.12	62.53	62.53	155,400
Feb 20, 2024	60.42	60.74	59.70	59.94	59.94	78,800
Feb 16, 2024	59.77	60.76	59.47	60.45	60.45	134,400
Feb 15, 2024	57.60	60.03	57.60	59.42	59.42	241,100
Feb 14, 2024	57.26	58.34	57.03	57.44	57.44	91,000
Feb 13, 2024	57.01	57.94	56.78	57.09	57.09	102,500
Feb 12, 2024	55.87	57.60	55.74	57.29	57.29	116,000
Feb 09, 2024	56.27	56.45	55.65	55.93	55.93	94,200
Feb 08, 2024	56.24	56.70	55.81	56.23	56.23	82,100
Feb 07, 2024	56.56	56.56	55.49	56.21	56.21	76,200
Feb 06, 2024	55.79	56.98	55.69	56.13	56.13	81,100
Feb 05, 2024	55.68	55.92	54.91	55.67	55.67	87,600
Feb 02, 2024	56.24	56.55	55.50	55.92	55.92	107,100
Feb 01, 2024	57.31	58.09	56.03	56.38	56.38	98,300
Jan 31, 2024	58.41	58.41	57.03	57.03	57.03	128,100
Jan 30, 2024	57.22	58.49	56.91	58.31	58.31	113,500
Jan 29, 2024	57.10	57.71	56.60	57.60	57.60	91,600
Jan 26, 2024	57.36	57.93	56.80	57.61	57.61	104,400
Jan 25, 2024	57.52	57.83	56.48	57.78	57.78	142,100
Jan 24, 2024	56.51	57.44	56.41	57.09	57.09	142,900
Jan 23, 2024	55.47	56.57	55.47	56.23	56.23	139,700
Jan 22, 2024	54.91	55.75	54.55	55.66	55.66	144,300
Jan 19, 2024	54.35	54.93	53.98	54.93	54.93	152,600
Jan 18, 2024	54.38	54.47	53.61	54.36	54.36	167,500
Jan 17, 2024	54.15	54.99	53.79	54.39	54.39	135,000
Jan 16, 2024	55.61	55.64	54.45	54.68	54.68	118,300
Jan 15, 2024	55.53	55.72	55.44	55.54	55.54	30,600
Jan 12, 2024	55.86	56.47	55.24	55.77	55.77	192,100
Jan 11, 2024	55.65	55.99	54.99	55.12	55.12	170,400
Jan 10, 2024	56.01	56.15	54.95	55.32	55.32	98,800
Jan 09, 2024	56.90	56.90	55.81	56.19	56.19	79,000
Jan 08, 2024	56.81	57.23	55.50	56.71	56.71	351,900
Jan 05, 2024	58.39	58.41	57.20	58.35	58.35	179,200
Jan 04, 2024	59.36	59.44	57.47	57.64	57.64	198,200
Jan 03, 2024	58.57	59.84	58.42	59.51	59.51	140,700
Jan 02, 2024	59.00	59.56	58.53	58.83	58.83	110,100
Dec 29, 2023	58.68	59.00	58.07	58.16	58.16	81,900
Dec 28, 2023	58.95	59.20	58.55	58.55	58.55	111,900
Dec 27, 2023	59.63	59.80	59.19	59.46	59.46	188,500
Dec 22, 2023	58.19	58.76	58.02	58.08	58.08	133,100
Dec 21, 2023	57.64	58.22	57.53	57.97	57.97	70,100
Dec 20, 2023	59.00	59.48	57.86	57.92	57.92	127,100
Dec 19, 2023	58.08	58.91	57.72	58.83	58.83	137,400
Dec 18, 2023	58.92	59.86	58.41	58.59	58.59	138,000
Dec 15, 2023	58.17	58.33	56.99	57.80	57.80	200,200
Dec 14, 2023	57.20	58.61	57.20	58.40	58.40	210,900
Dec 13, 2023	55.41	56.55	55.18	56.51	56.51	172,700
Dec 12, 2023	55.67	56.09	54.94	55.50	55.50	119,700
Dec 11, 2023	56.26	56.97	56.09	56.65	56.65	87,500
Dec 08, 2023	56.73	56.82	56.25	56.60	56.60	128,100
Dec 07, 2023	56.47	56.87	55.46	56.00	56.00	242,600
Dec 06, 2023	57.36	57.78	56.00	56.15	56.15	321,700
Dec 05, 2023	59.01	59.50	57.51	57.65	57.65	321,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,011.62+42.38(+0.19%)

S&P 5005,116.17+16.21(+0.32%)

DOW38,386.09+146.43(+0.38%)

CAD/USD0.7283-0.0038(-0.53%)

CRUDE OIL82.49-0.14(-0.17%)

Bitcoin CAD86,000.88-925.06(-1.06%)

STOCK FUTURES HIT PAUSE WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

Ovintiv Inc. (OVV.TO)

S&P/TSX
22,011.62
+42.38(+0.19%)

S&P 500
5,116.17
+16.21(+0.32%)

DOW
38,386.09
+146.43(+0.38%)

CAD/USD
0.7283
-0.0038(-0.53%)

CRUDE OIL
82.49
-0.14(-0.17%)

Bitcoin CAD
86,000.88
-925.06(-1.06%)