Canada Markets closed

Ovintiv Inc. (OVV.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
37.43-0.12 (-0.32%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 17, 202137.2638.0837.1537.4337.43179,559
Sep. 16, 2021------
Sep. 15, 2021------
Sep. 14, 2021------
Sep. 14, 20210.14 Dividend
Sep. 13, 2021------
Sep. 10, 2021------
Sep. 09, 2021------
Sep. 08, 2021------
Sep. 07, 2021------
Sep. 03, 202135.7836.2835.2335.6535.6519,590,000
Sep. 02, 202135.0336.0334.9735.6535.6532,750,000
Sep. 01, 202134.2234.6533.9034.5334.5322,470,000
Aug. 31, 202133.4834.5333.4834.3534.3529,580,000
Aug. 30, 202134.3034.4633.5533.7533.7514,690,000
Aug. 27, 202133.0034.5033.0034.2634.2638,070,000
Aug. 26, 202132.8633.0332.1232.4332.4321,670,000
Aug. 25, 202132.2533.4131.9333.0733.0724,600,000
Aug. 24, 202131.8332.4131.6032.1232.1226,580,000
Aug. 23, 202130.6731.3530.5230.9530.9522,410,000
Aug. 20, 202128.6729.7128.4229.6029.6023,400,000
Aug. 19, 202128.6729.1728.1028.9928.9934,530,000
Aug. 18, 202130.0530.7429.0329.0729.0723,340,000
Aug. 17, 202129.4230.8029.4129.9429.9428,570,000
Aug. 16, 202130.0330.0329.2929.5629.5626,480,000
Aug. 13, 202131.0031.1230.3530.3930.3916,360,000
Aug. 12, 202131.7132.1730.8230.9730.9718,570,000
Aug. 11, 202131.2831.9230.8831.8631.8619,610,000
Aug. 10, 202130.7932.0030.6031.7131.7119,860,000
Aug. 09, 202131.0931.5030.4030.4630.4632,900,000
Aug. 06, 202132.4832.7431.8231.8931.8927,380,000
Aug. 05, 202130.9332.2730.8831.8131.8149,410,000
Aug. 04, 202131.1431.7830.5730.8230.8233,720,000
Aug. 03, 202131.2632.5730.5532.1332.13598,900
Jul. 30, 202132.3732.3731.5332.0732.07342,400
Jul. 29, 202133.1233.1231.6132.4432.44357,300
Jul. 28, 202133.2133.9832.0032.6532.65572,900
Jul. 27, 202135.1235.1733.4634.2734.27251,500
Jul. 26, 202134.5135.5234.5135.3635.36283,000
Jul. 23, 202134.7234.8033.6934.3834.38229,200
Jul. 22, 202134.2334.9933.6734.5934.59316,300
Jul. 21, 202133.1534.6433.0834.2434.24388,500
Jul. 20, 202131.5332.6431.1432.2232.22449,100
Jul. 19, 202131.6832.8330.9731.5931.59523,600
Jul. 16, 202135.2535.5032.7832.9032.90321,200
Jul. 15, 202135.3435.9534.4034.8734.87278,200
Jul. 14, 202137.8138.2935.5135.6535.65494,600
Jul. 13, 202138.1838.2137.1337.6637.66537,700
Jul. 12, 202137.5738.3737.0737.9637.96197,100
Jul. 09, 202137.9738.5037.2038.0438.04274,900
Jul. 08, 202136.2238.0536.0037.3337.33275,400
Jul. 07, 202137.6638.2436.2036.9236.92359,900
Jul. 06, 202139.9239.9437.5637.6337.63514,200
Jul. 05, 202139.7040.4039.4940.4040.4076,700
Jul. 02, 202140.2040.3939.4039.6739.67330,300
Jun. 30, 202139.2339.6438.7639.0739.07300,100
Jun. 29, 202139.5639.9338.7638.9338.93216,500
Jun. 28, 202140.3040.5038.5639.0439.04461,200
Jun. 25, 202139.3140.9839.3040.4740.47502,400
Jun. 24, 202138.4939.1337.9739.1239.12174,700
Jun. 23, 202138.4139.3238.0738.5238.52299,400
Jun. 22, 202137.4537.8936.6437.7937.79277,200
Jun. 21, 202136.2137.6136.1737.5137.51350,800
Jun. 18, 202135.6636.6435.1835.7535.75244,600
Jun. 17, 202139.0039.0235.6436.4136.41574,600
Jun. 16, 202138.0039.2337.7638.9038.90527,800
Jun. 15, 202137.7038.5037.4038.4438.44314,600
Jun. 14, 202138.1138.5536.9437.0237.02242,900
Jun. 14, 20210.09375 Dividend
Jun. 11, 202137.4938.2937.2138.0938.00273,400
Jun. 10, 202138.2138.5036.4237.0036.91356,300
Jun. 09, 202138.2338.4037.4137.5637.47335,400
Jun. 08, 202137.7438.6436.4638.5338.44423,800
Jun. 07, 202137.6338.2937.4038.1538.06358,500
Jun. 04, 202137.3337.6236.2037.3337.24320,700
Jun. 03, 202135.5437.4735.5437.0336.94559,900
Jun. 02, 202135.1836.1134.5135.6435.55553,000
Jun. 01, 202132.9835.2132.9435.1035.01735,800
May 31, 202132.3632.8532.1932.3532.27106,200
May 28, 202132.4932.4931.8632.1932.11178,700
May 27, 202132.2032.5831.9632.0731.99361,900
May 26, 202130.9832.3630.9732.2032.12529,400
May 25, 202131.0031.4730.1530.3830.31364,800
May 21, 202130.9731.1529.9929.9929.92354,000
May 20, 202130.6330.8129.5430.3230.25381,700
May 19, 202130.7130.9529.8830.5930.51474,600
May 18, 202132.3732.4431.3231.3231.24636,100
May 17, 202131.9032.4231.3732.3532.27323,500
May 14, 202130.9931.8930.9631.6331.55431,100
May 13, 202130.1130.8929.5430.3330.26402,900
May 12, 202131.2432.3530.6330.7330.65392,700
May 11, 202130.6531.3529.9130.9530.87406,900
May 10, 202132.7733.3331.3631.4431.36587,300
May 07, 202131.1532.7030.8732.6932.61396,400
May 06, 202132.0032.0130.7131.5931.51325,200
May 05, 202131.7432.9931.2531.9331.85465,300
May 04, 202131.0531.6730.1731.5131.43479,100
May 03, 202129.7530.6729.7230.5930.51415,500
Apr. 30, 202130.0131.0629.2129.3929.32538,900
Apr. 29, 202131.5632.7430.4930.6230.54537,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...