Toronto - Free Realtime Quote CAD

Ovintiv Inc. (OVV.TO)

53.11
+0.83
+(1.59%)
As of 11:17:18 AM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Jun 9, 202552.5053.3452.4253.1153.1138,271
Jun 6, 202551.5552.5851.5552.2852.28121,400
Jun 5, 202551.5951.5950.5750.6650.66179,500
Jun 4, 202552.0252.8350.8051.1451.14159,000
Jun 3, 202550.2452.6249.6252.0852.08210,600
Jun 2, 202550.5951.1649.5850.1250.12125,200
May 30, 202549.8750.3048.9449.1849.18180,500
May 29, 202550.0850.7949.8950.4650.46114,400
May 28, 202551.0051.4050.2550.4350.43104,800
May 27, 202549.4850.5548.7350.5250.52151,100
May 26, 202549.1250.4549.1250.2050.2040,500
May 23, 202548.6649.3148.4149.2149.21222,500
May 22, 202549.3349.9548.4549.4549.45164,000
May 21, 202551.0251.2249.7649.8249.82242,200
May 20, 202551.9652.0951.0451.4351.43100,700
May 16, 202552.7252.7451.3152.2152.21141,900
May 15, 202552.8353.4351.9252.5552.55134,800
May 14, 202554.1155.0154.1154.4354.4395,300
May 13, 202553.3855.2853.3454.8354.83172,000
May 12, 202552.8554.5052.8553.2953.29176,600
May 9, 202550.2950.6949.5650.3450.34109,300
May 8, 202547.5349.7847.5349.2149.21233,300
May 7, 202548.1648.1845.9646.8446.84219,600
May 6, 202548.0949.2647.4847.7047.70167,200
May 5, 202547.9848.3547.2547.5347.53130,200
May 2, 202548.2849.0747.1049.0149.01213,100
May 1, 202546.1348.2346.1347.6147.61171,000
Apr 30, 202547.2747.2745.4846.2546.25202,000
Apr 29, 202547.7348.2747.0247.8747.8795,500
Apr 28, 202548.0248.7147.9748.3748.3782,100
Apr 25, 202547.0048.5547.0048.0648.06127,200
Apr 24, 202547.0647.9346.6947.8647.86138,500
Apr 23, 202547.5248.1045.9646.7146.71159,600
Apr 22, 202546.6947.1245.7446.4446.44136,200
Apr 21, 202546.4846.4844.5245.1845.18116,500
Apr 17, 202546.2847.9246.2846.9146.91243,600
Apr 16, 202545.3546.7045.2445.8945.89171,700
Apr 15, 202544.4245.7644.2844.9644.96125,100
Apr 14, 202547.0047.1044.3644.7944.79218,800
Apr 11, 202544.0845.8942.8345.5445.54389,800
Apr 10, 202547.9047.9043.3244.2744.27559,000
Apr 9, 202543.0151.4642.3550.7550.75582,700
Apr 8, 202548.2448.5843.6044.4444.44529,600
Apr 7, 202544.5948.2843.3346.6246.62911,700
Apr 4, 202552.0652.5346.4446.9146.91643,300
Apr 3, 202558.3258.3254.7055.0055.00576,500
Apr 2, 202562.2763.2462.1263.1963.1987,900
Apr 1, 202561.3963.1461.3062.8462.84126,800
Mar 31, 202560.4362.0560.2961.5961.59140,000
Mar 28, 202561.7161.7660.2060.4560.45112,900
Mar 27, 202562.5162.8961.7762.0462.04105,600
Mar 26, 202563.0064.1662.5962.8362.83133,700
Mar 25, 202561.9962.6561.6862.5762.57129,200
Mar 24, 202560.5761.8160.5761.5961.59152,500
Mar 21, 202560.1160.6759.3559.6059.60234,800
Mar 20, 202560.2860.7359.8260.3260.32109,200
Mar 19, 202558.2961.2558.0160.6560.65226,800
Mar 18, 202559.4459.6258.0858.2658.26140,100
Mar 17, 202558.3559.4258.1258.7058.70142,800
Mar 14, 2025 0.433 Dividend
Mar 14, 202556.0058.2455.4158.2258.22176,100
Mar 13, 202556.6157.7255.4855.9255.49169,600
Mar 12, 202556.1057.8956.0857.1356.69183,200
Mar 11, 202554.8456.3254.8456.1155.68189,500
Mar 10, 202555.4656.5654.3954.7054.28210,200
Mar 7, 202555.1456.4554.6855.4555.02177,500
Mar 6, 202554.4455.1353.2954.3753.95211,900
Mar 5, 202555.1555.4752.7954.8554.43341,100
Mar 4, 202556.3157.4954.7156.3855.94272,500
Mar 3, 202562.6463.3057.1657.5957.14279,200
Feb 28, 202561.6062.9260.8262.8662.37174,200
Feb 27, 202560.1263.6259.7462.3661.88250,200
Feb 26, 202560.7761.0059.6060.1359.66157,700
Feb 25, 202561.6162.3860.3560.5160.04165,900
Feb 24, 202561.5062.3160.9162.0861.60144,500
Feb 21, 202564.4664.4661.4561.6761.19188,300
Feb 20, 202564.2564.7763.8264.5664.06132,500
Feb 19, 202563.3265.1863.3264.6564.15155,800
Feb 18, 202562.7664.1061.8563.0562.56126,600
Feb 14, 202561.9063.1661.9062.5562.07104,400
Feb 13, 202561.0761.6460.2761.4460.9697,300
Feb 12, 202564.0264.6561.0361.0960.62189,700
Feb 11, 202564.1565.7364.1564.8764.37140,000
Feb 10, 202561.4863.7561.4863.6763.18177,600
Feb 7, 202560.8061.4560.5160.7760.30138,900
Feb 6, 202562.2662.7860.3260.6160.14133,800
Feb 5, 202562.0262.6561.7062.1161.63111,600
Feb 4, 202559.7962.8059.3562.5962.11157,700
Feb 3, 202560.8261.8060.0961.1360.66188,800
Jan 31, 202562.9562.9561.1261.3760.89171,800
Jan 30, 202563.7464.0563.2763.5163.02141,600
Jan 29, 202562.7863.9362.7863.7163.22102,400
Jan 28, 202562.6763.2561.9863.1262.63114,900
Jan 27, 202564.4264.5862.3462.6562.16144,400
Jan 24, 202565.6365.6764.0864.4263.92101,000
Jan 23, 202565.9366.6765.2665.7765.26117,400
Jan 22, 202565.0065.8564.7065.0964.5980,900
Jan 21, 202565.3365.9064.4865.1164.61162,900
Jan 20, 202565.5566.1065.2965.9765.4660,400
Jan 17, 202566.1766.5965.4166.1865.67186,500
Jan 16, 202564.9466.2264.6066.0965.58140,900
Jan 15, 202565.0265.7064.5965.5064.99211,500
Jan 14, 202563.6664.7263.2164.5664.06165,400
Jan 13, 202563.9066.4363.5564.1763.67262,200
Jan 10, 202562.2064.1062.2062.9562.46256,900
Jan 9, 202560.7861.2560.4860.6460.1749,500
Jan 8, 202559.9961.0659.9961.0360.56116,200
Jan 7, 202559.4160.5459.2460.1459.67106,300
Jan 6, 202560.5061.8159.2059.3558.89175,000
Jan 3, 202560.0160.6759.7060.3859.91105,700
Jan 2, 202559.0860.0659.0659.9359.47151,400
Dec 31, 202457.3658.3057.2658.2357.7879,000
Dec 30, 202456.5558.1756.0157.1356.69204,900
Dec 27, 202455.8456.5555.4855.7855.3568,100
Dec 24, 202455.6055.6954.5255.6055.1743,300
Dec 23, 202454.1254.9653.8554.8354.41112,400
Dec 20, 202454.2854.9753.9354.3253.90157,400
Dec 19, 202455.3755.8054.2254.3553.93130,800
Dec 18, 202456.0256.3854.8354.9054.47104,600
Dec 17, 202456.0156.0854.7055.7755.3495,600
Dec 16, 202457.1457.2456.4656.7056.26172,200
Dec 13, 202458.6958.6957.3057.6857.2391,800
Dec 12, 202459.6459.6458.4658.7758.31122,400
Dec 11, 202458.7660.0758.3259.8459.38107,500
Dec 10, 202459.0059.7358.2458.6258.17118,300
Dec 9, 202458.8759.4058.4258.6058.15161,200
Dec 6, 202459.9259.9257.9558.2657.81186,400
Dec 5, 202459.8560.7059.7259.9059.44149,300
Dec 4, 202462.2062.2059.8159.9659.50229,100
Dec 3, 202462.5962.8961.6962.4161.93211,000
Dec 2, 202463.9064.2961.9562.1461.66154,700
Nov 29, 202464.0564.4063.5163.8163.3256,600
Nov 28, 202463.4664.0063.4664.0063.5013,700
Nov 27, 202464.4165.2063.5963.8463.3597,700
Nov 26, 202464.6464.8963.8064.3663.86118,500
Nov 25, 202465.0265.6163.9463.9963.49124,800
Nov 22, 202464.6165.6964.4665.2664.75142,400
Nov 21, 202464.4765.8864.1565.1364.63172,600
Nov 20, 202462.4564.1662.3463.9163.42244,000
Nov 19, 202462.5063.3562.0162.3461.86113,300
Nov 18, 202462.3363.7162.3363.0362.54148,100
Nov 15, 202462.9363.5661.2861.7461.26262,700
Nov 14, 202460.2062.9060.2062.3961.91503,300
Nov 13, 202458.5859.3857.1759.1258.66140,700
Nov 12, 202459.3760.4058.3558.4658.01277,600
Nov 11, 202459.4759.9858.9559.4458.9896,700
Nov 8, 202459.6360.1558.6060.0759.60218,500
Nov 7, 202458.0658.3257.2257.5357.08164,300
Nov 6, 202456.6558.9356.6158.5158.06259,100
Nov 5, 202455.6955.6954.8955.2654.8369,100
Nov 4, 202454.9556.1954.6255.5555.12105,600
Nov 1, 202455.1155.3454.0854.4153.9976,900
Oct 31, 202454.9055.2754.5454.5554.1388,600
Oct 30, 202454.2955.2654.1054.6354.2185,700
Oct 29, 202454.4554.6953.5654.0253.6086,600
Oct 28, 202454.5455.0454.2054.4053.98179,300
Oct 25, 202455.5756.3555.4356.1255.69117,500
Oct 24, 202455.1155.4754.7155.1654.73179,100
Oct 23, 202455.6955.9454.4454.8854.46124,700
Oct 22, 202455.5056.3155.2255.8955.46131,300
Oct 21, 202456.8757.0055.2955.3554.92147,400
Oct 18, 202456.7357.0855.8756.3355.89111,800
Oct 17, 202456.3157.0356.2056.9956.5594,200
Oct 16, 202457.1857.4756.4956.5256.0875,100
Oct 15, 202457.1057.4956.5956.6156.17207,500
Oct 11, 202458.6959.5558.4459.3558.89147,300
Oct 10, 202458.1059.0757.8258.8458.3896,200
Oct 9, 202456.4957.9056.2557.7157.26164,300
Oct 8, 202458.2558.2556.3657.1156.67180,600
Oct 7, 202459.3559.8558.9759.2658.80127,000
Oct 4, 202458.5059.5558.2059.0758.61193,300
Oct 3, 202456.2658.4955.7058.2257.77315,400
Oct 2, 202455.5856.0054.5255.7055.27237,400
Oct 1, 202451.5054.5251.0054.4354.01311,100
Sep 30, 202451.1552.3851.0051.8451.44116,900
Sep 27, 202450.7952.1250.7551.8651.46195,900
Sep 26, 202451.3351.3549.7449.8649.47306,100
Sep 25, 202454.5154.6352.3152.3751.96145,200
Sep 24, 202456.4056.6154.6654.7154.29130,200
Sep 23, 202454.8856.0754.7455.6755.24120,500
Sep 20, 202454.7355.2854.0855.0054.57138,000
Sep 19, 202455.4655.7054.6854.7354.3183,000
Sep 18, 202454.1955.2053.8554.4053.98106,700
Sep 17, 202453.3054.7053.2054.2753.85116,400
Sep 16, 202453.0253.6652.6953.2452.8388,100
Sep 13, 202452.8753.4952.6252.7352.3281,200
Sep 12, 202452.4953.4352.0252.6452.23172,000
Sep 11, 202452.6252.8151.5152.5652.15127,100
Sep 10, 202454.6254.6252.1752.5752.16146,600
Sep 9, 202454.7555.2554.3754.6354.2184,700
Sep 6, 202455.3955.9054.2354.6654.24102,600
Sep 5, 202455.9256.1754.7855.1454.71130,000
Sep 4, 202456.0156.9155.0155.1954.7696,200
Sep 3, 202456.7656.7655.7356.0155.58162,900
Aug 30, 202458.2858.6657.1257.7057.25150,400
Aug 29, 202458.7059.3858.1359.0758.61132,200
Aug 28, 202457.8758.3057.5558.1957.7456,400
Aug 27, 202458.9359.1857.8358.1657.71126,800
Aug 26, 202459.3660.1858.7059.2658.8094,200
Aug 23, 202458.2758.7358.0858.5258.0773,900
Aug 22, 202458.1358.4957.7957.9957.5448,800
Aug 21, 202458.5558.6757.4658.1057.65108,500
Aug 20, 202459.3559.3557.9358.0557.60134,200
Aug 19, 202459.3160.3459.3059.4759.01107,200
Aug 16, 202459.2560.0359.1159.2058.74141,800
Aug 15, 202459.3960.2359.0560.2259.75153,800
Aug 14, 202458.3858.6057.8358.2957.8454,500
Aug 13, 202458.9258.9257.8458.2557.80109,100
Aug 12, 202458.6959.5758.6859.2458.7892,100
Aug 9, 202458.2858.7057.7458.3257.8790,200
Aug 8, 202456.6358.3556.6358.3457.89108,700
Aug 7, 202457.2457.8256.2156.2755.83157,000
Aug 6, 202455.4856.6354.9956.2355.79225,700
Aug 2, 202460.6760.6756.9857.6757.22300,600
Aug 1, 202464.1764.5261.4361.7461.26157,800
Jul 31, 202465.9666.6963.3664.1763.67317,100
Jul 30, 202462.7863.8762.7663.6663.1794,400
Jul 29, 202463.9964.1862.2062.9162.4290,800
Jul 26, 202463.4163.9062.7763.7263.2383,400
Jul 25, 202462.9063.8462.9063.4162.9264,800
Jul 24, 202463.8764.3863.0463.0762.5882,700
Jul 23, 202463.9564.2963.3863.7963.3061,800
Jul 22, 202464.8264.8263.8064.3863.8869,900
Jul 19, 202465.5165.5164.4264.8864.3853,900
Jul 18, 202466.4366.7865.4365.5465.0354,100
Jul 17, 202466.3567.7166.3266.3265.8184,500
Jul 16, 202466.4066.8265.9566.2265.7166,300
Jul 15, 202466.2167.4666.0266.8666.34116,200
Jul 12, 202466.2166.8465.6065.7465.2363,700
Jul 11, 202464.5566.0764.3465.6565.14105,300
Jul 10, 202463.0864.5063.0864.4363.9383,600
Jul 9, 202463.4764.2162.9363.3662.8751,400
Jul 8, 202463.1163.8062.8863.7263.2350,800
Jul 5, 202465.2765.2863.2963.4362.94165,700
Jul 4, 202464.6065.4964.6065.1764.6717,500
Jul 3, 202464.1765.7864.1265.2664.7571,600
Jul 2, 202464.6465.3663.8064.1563.6557,700
Jun 28, 202464.4565.0763.8664.1363.63105,800
Jun 27, 202463.4563.8363.1063.7763.2857,000
Jun 26, 202463.5863.7161.9162.9762.4898,200
Jun 25, 202464.2764.2763.0963.7363.24105,000
Jun 24, 202463.1364.6863.1364.4863.98107,500
Jun 21, 202463.9564.0762.7163.0562.56188,200
Jun 20, 202462.8364.2562.7163.7663.27173,800
Jun 19, 202462.5163.1962.5162.6462.1528,800
Jun 18, 202462.8563.6662.7363.0262.53171,700
Jun 17, 202462.8363.0062.4062.6462.1597,800
Jun 14, 202464.3264.3262.6562.9162.4285,600
Jun 13, 202466.1866.3363.8864.3863.8889,400
Jun 12, 202467.1767.7066.0866.4165.9075,800
Jun 11, 202466.4967.0665.7066.8566.3359,000
Jun 10, 202465.9467.1765.2966.7566.2394,200

Related Tickers