Canada markets open in 6 hours 47 minutes

Ovintiv Inc. (OVV.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
12.23-0.12 (-0.97%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 19, 202012.3212.7512.1812.2312.23696,100
Oct. 16, 202012.8112.8712.3012.3512.35739,000
Oct. 15, 202012.3612.9712.0712.8412.84919,100
Oct. 14, 202012.5913.2212.5012.6912.69816,600
Oct. 13, 202012.2512.8712.2512.4712.47665,500
Oct. 09, 202012.9213.0012.0712.4312.431,287,600
Oct. 08, 202011.7912.9611.7512.9112.911,469,500
Oct. 07, 202010.9311.7110.8611.6511.65940,000
Oct. 06, 202011.4011.8410.8010.8510.851,730,100
Oct. 05, 202010.9111.2310.5711.2311.231,191,600
Oct. 02, 20209.1110.439.0710.3310.331,635,300
Oct. 01, 202010.7810.849.829.859.851,253,300
Sep. 30, 202010.9611.2910.8210.8910.89776,500
Sep. 29, 202011.6811.6810.7710.9910.991,170,300
Sep. 28, 202011.8411.9711.3811.7511.75878,800
Sep. 25, 202011.6711.7111.3011.5311.53548,800
Sep. 24, 202011.2112.2410.8911.7811.78901,300
Sep. 23, 202012.2712.3711.2911.3111.31945,400
Sep. 22, 202012.4912.7512.2012.2212.22646,500
Sep. 21, 202012.7712.8312.0112.2912.29894,600
Sep. 18, 202012.9613.5712.8013.3113.311,847,000
Sep. 17, 202012.8913.4012.6113.0313.031,029,100
Sep. 16, 202012.3713.7512.3213.3613.361,301,300
Sep. 15, 202012.1312.4811.9412.0812.08929,200
Sep. 14, 202011.3512.0111.2311.8111.81920,800
Sep. 14, 20200.09375 Dividend
Sep. 11, 202011.4611.9211.3111.3111.22915,800
Sep. 10, 202012.3412.3811.3811.4511.361,176,300
Sep. 09, 202012.7712.7712.2112.2112.111,351,300
Sep. 08, 202013.1113.3012.4112.4812.381,247,100
Sep. 04, 202013.9414.1313.3613.6213.511,182,300
Sep. 03, 202013.7614.3713.6413.7013.591,041,300
Sep. 02, 202014.6014.6313.8713.8713.761,250,000
Sep. 01, 202014.5014.7814.1914.6614.54588,600
Aug. 31, 202015.0415.0514.3614.4314.31688,400
Aug. 28, 202015.0215.2314.8615.0514.93567,900
Aug. 27, 202014.7815.0314.5414.9914.87675,000
Aug. 26, 202015.5315.5414.7214.7714.65863,000
Aug. 25, 202015.4415.8015.2315.4615.33833,200
Aug. 24, 202014.8515.4514.6715.3215.19623,700
Aug. 21, 202014.9915.1114.3414.5414.42477,200
Aug. 20, 202015.4115.4514.9314.9914.87699,500
Aug. 19, 202015.7816.0115.5015.6015.47548,600
Aug. 18, 202016.1816.2715.7115.8215.69951,500
Aug. 17, 202016.0416.2315.5816.2216.09719,000
Aug. 14, 202015.2616.1015.0716.0215.89800,000
Aug. 13, 202015.5715.8815.2815.4015.27629,900
Aug. 12, 202015.7316.1415.3815.6315.50647,300
Aug. 11, 202016.5216.8915.2915.3015.171,293,900
Aug. 10, 202015.3916.1815.3816.1416.011,320,000
Aug. 07, 202014.7115.3914.5515.2915.161,506,100
Aug. 06, 202014.6614.8514.4914.8014.68714,900
Aug. 05, 202014.4514.8714.4214.6614.541,262,700
Aug. 04, 202012.9114.3012.9113.9713.851,218,600
Jul. 31, 202013.3013.4712.8212.9612.851,000,600
Jul. 30, 202013.6913.7113.0413.2713.16991,900
Jul. 29, 202014.3514.4413.5113.8013.691,523,500
Jul. 28, 202014.7514.9414.3514.3914.27890,100
Jul. 27, 202014.9015.0014.6014.7914.67758,400
Jul. 24, 202014.8115.2114.7114.7614.641,241,000
Jul. 23, 202014.6015.0614.3014.7714.651,398,000
Jul. 22, 202014.2014.6814.1114.5814.461,200,600
Jul. 21, 202013.8214.6013.7914.5514.432,092,200
Jul. 20, 202013.6013.9113.3613.4813.37850,400
Jul. 17, 202014.2414.5013.6713.7313.621,368,600
Jul. 16, 202013.6114.3713.5314.1414.021,401,800
Jul. 15, 202013.8014.1113.4213.8813.762,026,900
Jul. 14, 202012.7913.4912.6813.4613.351,833,000
Jul. 13, 202013.4513.4612.6912.8012.691,608,100
Jul. 10, 202012.6813.3912.5713.3513.241,501,400
Jul. 09, 202012.9913.3512.5812.6412.541,072,400
Jul. 08, 202012.9213.4312.7213.0312.921,348,800
Jul. 07, 202013.4113.4612.8112.8412.731,557,700
Jul. 06, 202013.8414.1213.4813.6413.531,744,400
Jul. 03, 202013.4013.8113.3513.8013.69351,300
Jul. 02, 202013.1113.8413.0813.7013.591,889,300
Jun. 30, 202012.4612.9812.4012.9112.801,712,900
Jun. 29, 202012.0912.8411.9212.8012.691,790,900
Jun. 26, 202013.4313.6611.8911.9311.832,714,500
Jun. 25, 202012.5213.7612.5213.5313.422,346,800
Jun. 24, 202013.7013.9312.7212.7512.642,585,900
Jun. 23, 202014.4214.5313.8414.0513.932,215,800
Jun. 22, 202014.1614.4713.9314.1013.981,998,600
Jun. 19, 202015.0515.2713.9613.9613.844,854,800
Jun. 18, 202013.0614.6413.0614.5614.442,968,600
Jun. 17, 202013.5013.6713.2313.4713.361,690,600
Jun. 16, 202014.0214.2913.1613.7413.633,194,700
Jun. 15, 202011.4513.2311.3913.0012.892,660,600
Jun. 12, 202012.4512.6611.7112.2312.133,284,600
Jun. 12, 20200.09375 Dividend
Jun. 11, 202011.2112.7311.2111.5811.393,324,200
Jun. 10, 202014.5114.5313.3613.4513.232,935,800
Jun. 09, 202015.0015.3514.5314.7414.503,033,800
Jun. 08, 202015.1915.9614.6215.7115.455,097,600
Jun. 05, 202012.3814.4412.3714.1613.936,914,900
Jun. 04, 202011.7712.1711.4411.7911.603,237,500
Jun. 03, 202012.2612.5511.8211.9111.723,106,200
Jun. 02, 202011.5512.1411.4312.0911.893,071,300
Jun. 01, 202010.2611.5710.0811.3711.183,414,700
May 29, 202011.0811.0810.3810.3810.2121,893,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...