Mail

Canada markets closed

S&P/TSX
20,197.61
+15.69(+0.08%)
S&P 500
3,901.36
+0.57(+0.01%)
DOW
31,261.90
+8.77(+0.03%)
CAD/USD
0.7790
-0.0009(-0.12%)
CRUDE OIL
110.35
+0.46(+0.42%)
BTC-CAD
37,824.80
-9.96(-0.03%)

Ovintiv Inc. (OVV)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

47.20

+0.87

(+1.88%)

At close: 04:00PM EDT

47.20

0.00

(0.00%)

After hours:

07:45PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 20, 2022	46.66	47.88	45.96	47.20	47.20	4,153,900
May 19, 2022	44.50	47.54	44.28	46.33	46.33	5,078,600
May 18, 2022	47.68	47.68	44.73	45.32	45.32	3,610,200
May 17, 2022	45.12	47.48	44.52	47.14	47.14	5,135,500
May 16, 2022	45.16	46.46	44.02	44.25	44.25	5,956,800
May 13, 2022	43.68	45.49	43.42	45.15	45.15	6,409,300
May 12, 2022	42.85	43.45	41.01	42.40	42.40	5,875,500
May 11, 2022	44.74	47.32	42.78	43.18	43.18	7,614,500
May 10, 2022	43.80	47.29	42.04	43.94	43.94	14,258,800
May 09, 2022	53.78	53.78	46.42	47.31	47.31	8,231,900
May 06, 2022	56.13	56.38	53.56	55.62	55.62	5,036,000
May 05, 2022	57.38	57.60	53.30	55.13	55.13	4,616,700
May 04, 2022	56.12	56.85	53.45	56.72	56.72	4,419,500
May 03, 2022	50.98	55.29	50.81	55.19	55.19	5,306,200
May 02, 2022	50.26	51.95	49.42	50.95	50.95	3,121,500
Apr 29, 2022	52.32	53.96	50.84	51.19	51.19	3,361,700
Apr 28, 2022	50.20	52.58	48.58	52.27	52.27	4,169,800
Apr 27, 2022	49.83	50.45	48.18	49.91	49.91	4,572,400
Apr 26, 2022	49.67	50.74	48.70	49.73	49.73	4,615,400
Apr 25, 2022	48.16	49.77	46.06	49.29	49.29	5,726,900
Apr 22, 2022	53.31	53.78	49.50	50.30	50.30	4,805,600
Apr 21, 2022	56.60	57.21	53.37	53.58	53.58	3,992,200
Apr 20, 2022	54.67	56.72	54.43	56.03	56.03	3,800,500
Apr 19, 2022	53.50	54.68	52.94	53.76	53.76	3,676,800
Apr 18, 2022	53.84	54.53	52.75	54.27	54.27	4,347,400
Apr 14, 2022	52.79	53.89	52.34	53.18	53.18	3,342,200
Apr 13, 2022	52.46	53.33	51.66	52.98	52.98	3,499,500
Apr 12, 2022	51.04	52.83	50.92	51.41	51.41	4,167,700
Apr 11, 2022	51.71	51.87	49.75	49.76	49.76	3,840,800
Apr 08, 2022	51.85	53.26	51.05	52.63	52.63	4,502,900
Apr 07, 2022	51.48	52.31	49.87	51.54	51.54	3,301,900
Apr 06, 2022	52.42	52.69	50.11	50.50	50.50	3,699,900
Apr 05, 2022	55.01	55.51	51.64	51.66	51.66	3,816,900
Apr 04, 2022	56.02	56.31	53.75	54.47	54.47	5,714,600
Apr 01, 2022	53.94	55.50	53.72	55.24	55.24	2,464,600
Mar 31, 2022	53.85	55.55	53.65	54.07	54.07	3,847,200
Mar 30, 2022	54.35	55.09	53.80	54.52	54.52	3,345,600
Mar 29, 2022	52.12	53.57	51.26	53.38	53.38	4,837,400
Mar 28, 2022	53.38	54.13	52.40	53.84	53.84	7,098,900
Mar 25, 2022	52.05	55.45	51.97	55.13	55.13	3,970,600
Mar 24, 2022	52.43	53.52	51.91	52.55	52.55	3,759,200
Mar 23, 2022	51.33	53.00	51.23	52.50	52.50	4,457,300
Mar 22, 2022	50.66	50.82	49.26	50.42	50.42	2,771,500
Mar 21, 2022	49.10	50.84	48.49	50.74	50.74	5,406,700
Mar 18, 2022	47.56	48.50	47.29	47.98	47.98	7,143,200
Mar 17, 2022	45.17	47.58	44.79	47.42	47.42	5,014,500
Mar 16, 2022	43.23	44.11	42.55	43.75	43.75	4,436,500
Mar 15, 2022	41.86	43.91	41.69	43.12	43.12	3,460,100
Mar 14, 2022	45.17	45.17	42.19	43.84	43.84	3,528,700
Mar 14, 2022	0.2 Dividend
Mar 11, 2022	46.67	47.74	45.84	45.93	45.73	3,537,600
Mar 10, 2022	46.28	47.61	45.09	47.60	47.39	5,210,600
Mar 09, 2022	44.48	47.45	43.62	46.16	45.96	5,628,200
Mar 08, 2022	49.25	50.01	45.46	47.17	46.96	5,289,800
Mar 07, 2022	49.34	50.87	47.02	48.74	48.53	6,908,900
Mar 04, 2022	46.58	48.82	46.45	48.65	48.44	4,995,700
Mar 03, 2022	46.68	47.42	45.93	46.43	46.23	7,482,700
Mar 02, 2022	48.10	49.10	47.14	47.40	47.19	4,360,600
Mar 01, 2022	46.06	47.90	46.05	47.13	46.92	4,773,300
Feb 28, 2022	41.66	45.86	41.66	45.85	45.65	6,019,900
Feb 25, 2022	39.85	41.60	38.92	41.41	41.23	8,026,600
Feb 24, 2022	40.86	41.22	38.19	39.69	39.52	6,955,300
Feb 23, 2022	39.74	40.73	39.63	39.99	39.82	4,199,400
Feb 22, 2022	41.97	42.26	38.55	39.17	39.00	4,833,400
Feb 18, 2022	40.25	41.71	40.25	40.50	40.32	2,541,500
Feb 17, 2022	41.29	42.52	41.02	41.27	41.09	3,482,900
Feb 16, 2022	41.15	42.61	40.71	41.06	40.88	3,014,600
Feb 15, 2022	40.35	40.96	39.68	40.48	40.30	2,280,600
Feb 14, 2022	42.74	42.99	40.85	41.67	41.49	2,690,800
Feb 11, 2022	41.32	43.10	41.03	42.58	42.39	3,933,000
Feb 10, 2022	40.06	42.67	40.06	41.13	40.95	4,402,500
Feb 09, 2022	38.64	40.53	38.64	40.52	40.34	2,125,000
Feb 08, 2022	40.23	40.34	38.77	38.96	38.79	2,919,600
Feb 07, 2022	40.89	41.16	40.04	40.43	40.25	2,623,300
Feb 04, 2022	41.35	43.02	40.77	41.06	40.88	4,070,900
Feb 03, 2022	40.29	41.69	39.78	40.82	40.64	3,157,200
Feb 02, 2022	40.48	40.96	39.69	40.66	40.48	2,600,900
Feb 01, 2022	38.43	40.94	38.17	40.78	40.60	3,739,600
Jan 31, 2022	38.29	39.00	37.38	38.80	38.63	2,780,300
Jan 28, 2022	38.11	38.59	36.88	38.23	38.06	2,736,200
Jan 27, 2022	39.40	39.87	36.92	37.85	37.69	3,132,800
Jan 26, 2022	39.78	40.40	37.75	38.33	38.16	3,988,300
Jan 25, 2022	36.94	39.21	35.92	38.90	38.73	2,970,500
Jan 24, 2022	35.30	37.82	34.41	37.50	37.34	4,071,900
Jan 21, 2022	37.30	37.78	35.43	36.69	36.53	4,523,600
Jan 20, 2022	38.66	40.07	37.88	37.88	37.72	3,139,500
Jan 19, 2022	39.62	39.93	38.15	39.24	39.07	4,482,800
Jan 18, 2022	40.49	41.31	38.65	39.31	39.14	6,669,900
Jan 14, 2022	38.68	41.34	38.56	41.33	41.15	3,858,800
Jan 13, 2022	39.67	40.09	38.41	38.73	38.56	3,372,900
Jan 12, 2022	39.92	40.14	38.79	39.34	39.17	2,826,100
Jan 11, 2022	38.79	39.58	37.69	39.37	39.20	3,623,200
Jan 10, 2022	37.73	38.21	37.17	38.13	37.96	2,908,500
Jan 07, 2022	38.44	38.65	37.39	37.81	37.65	2,177,500
Jan 06, 2022	38.68	38.86	36.99	38.04	37.87	3,277,800
Jan 05, 2022	38.01	38.58	36.88	37.01	36.85	3,694,800
Jan 04, 2022	35.35	37.49	35.19	37.46	37.30	3,290,400
Jan 03, 2022	33.65	35.32	33.59	35.11	34.96	2,491,300
Dec 31, 2021	33.30	33.82	33.07	33.70	33.55	2,000,400
Dec 30, 2021	33.80	34.50	33.27	33.36	33.21	1,635,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...