Toronto - Delayed Quote CAD

Ovintiv Inc. (OVV.TO)

Compare
62.95
+2.31
+(3.81%)
At close: January 10 at 3:59:59 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 62.20 64.10 62.20 62.95 62.95 256,900
Jan 9, 2025 60.78 61.25 60.48 60.64 60.64 49,500
Jan 8, 2025 59.99 61.06 59.99 61.03 61.03 116,200
Jan 7, 2025 59.41 60.54 59.24 60.14 60.14 106,300
Jan 6, 2025 60.50 61.81 59.20 59.35 59.35 175,000
Jan 3, 2025 60.01 60.67 59.70 60.38 60.38 105,700
Jan 2, 2025 59.08 60.06 59.06 59.93 59.93 151,400
Dec 31, 2024 57.36 58.30 57.26 58.23 58.23 79,000
Dec 30, 2024 56.55 58.17 56.01 57.13 57.13 204,900
Dec 27, 2024 55.84 56.55 55.48 55.78 55.78 68,100
Dec 24, 2024 55.60 55.69 54.52 55.60 55.60 43,300
Dec 23, 2024 54.12 54.96 53.85 54.83 54.83 112,400
Dec 20, 2024 54.28 54.97 53.93 54.32 54.32 157,400
Dec 19, 2024 55.37 55.80 54.22 54.35 54.35 130,800
Dec 18, 2024 56.02 56.38 54.83 54.90 54.90 104,600
Dec 17, 2024 56.01 56.08 54.70 55.77 55.77 95,600
Dec 16, 2024 57.14 57.24 56.46 56.70 56.70 172,200
Dec 13, 2024 58.69 58.69 57.30 57.68 57.68 91,800
Dec 12, 2024 59.64 59.64 58.46 58.77 58.77 122,400
Dec 11, 2024 58.76 60.07 58.32 59.84 59.84 107,500
Dec 10, 2024 59.00 59.73 58.24 58.62 58.62 118,300
Dec 9, 2024 58.87 59.40 58.42 58.60 58.60 161,200
Dec 6, 2024 59.92 59.92 57.95 58.26 58.26 186,400
Dec 5, 2024 59.85 60.70 59.72 59.90 59.90 149,300
Dec 4, 2024 62.20 62.20 59.81 59.96 59.96 229,100
Dec 3, 2024 62.59 62.89 61.69 62.41 62.41 211,000
Dec 2, 2024 63.90 64.29 61.95 62.14 62.14 154,700
Nov 29, 2024 64.05 64.40 63.51 63.81 63.81 56,600
Nov 28, 2024 63.46 64.00 63.46 64.00 64.00 13,700
Nov 27, 2024 64.41 65.20 63.59 63.84 63.84 97,700
Nov 26, 2024 64.64 64.89 63.80 64.36 64.36 118,500
Nov 25, 2024 65.02 65.61 63.94 63.99 63.99 124,800
Nov 22, 2024 64.61 65.69 64.46 65.26 65.26 142,400
Nov 21, 2024 64.47 65.88 64.15 65.13 65.13 172,600
Nov 20, 2024 62.45 64.16 62.34 63.91 63.91 244,000
Nov 19, 2024 62.50 63.35 62.01 62.34 62.34 113,300
Nov 18, 2024 62.33 63.71 62.33 63.03 63.03 148,100
Nov 15, 2024 62.93 63.56 61.28 61.74 61.74 262,700
Nov 14, 2024 60.20 62.90 60.20 62.39 62.39 503,300
Nov 13, 2024 58.58 59.38 57.17 59.12 59.12 140,700
Nov 12, 2024 59.37 60.40 58.35 58.46 58.46 277,600
Nov 11, 2024 59.47 59.98 58.95 59.44 59.44 96,700
Nov 8, 2024 59.63 60.15 58.60 60.07 60.07 218,500
Nov 7, 2024 58.06 58.32 57.22 57.53 57.53 164,300
Nov 6, 2024 56.65 58.93 56.61 58.51 58.51 259,100
Nov 5, 2024 55.69 55.69 54.89 55.26 55.26 69,100
Nov 4, 2024 54.95 56.19 54.62 55.55 55.55 105,600
Nov 1, 2024 55.11 55.34 54.08 54.41 54.41 76,900
Oct 31, 2024 54.90 55.27 54.54 54.55 54.55 88,600
Oct 30, 2024 54.29 55.26 54.10 54.63 54.63 85,700
Oct 29, 2024 54.45 54.69 53.56 54.02 54.02 86,600
Oct 28, 2024 54.54 55.04 54.20 54.40 54.40 179,300
Oct 25, 2024 55.57 56.35 55.43 56.12 56.12 117,500
Oct 24, 2024 55.11 55.47 54.71 55.16 55.16 179,100
Oct 23, 2024 55.69 55.94 54.44 54.88 54.88 124,700
Oct 22, 2024 55.50 56.31 55.22 55.89 55.89 131,300
Oct 21, 2024 56.87 57.00 55.29 55.35 55.35 147,400
Oct 18, 2024 56.73 57.08 55.87 56.33 56.33 111,800
Oct 17, 2024 56.31 57.03 56.20 56.99 56.99 94,200
Oct 16, 2024 57.18 57.47 56.49 56.52 56.52 75,100
Oct 15, 2024 57.10 57.49 56.59 56.61 56.61 207,500
Oct 11, 2024 58.69 59.55 58.44 59.35 59.35 147,300
Oct 10, 2024 58.10 59.07 57.82 58.84 58.84 96,200
Oct 9, 2024 56.49 57.90 56.25 57.71 57.71 164,300
Oct 8, 2024 58.25 58.25 56.36 57.11 57.11 180,600
Oct 7, 2024 59.35 59.85 58.97 59.26 59.26 127,000
Oct 4, 2024 58.50 59.55 58.20 59.07 59.07 193,300
Oct 3, 2024 56.26 58.49 55.70 58.22 58.22 315,400
Oct 2, 2024 55.58 56.00 54.52 55.70 55.70 237,400
Oct 1, 2024 51.50 54.52 51.00 54.43 54.43 311,100
Sep 30, 2024 51.15 52.38 51.00 51.84 51.84 116,900
Sep 27, 2024 50.79 52.12 50.75 51.86 51.86 195,900
Sep 26, 2024 51.33 51.35 49.74 49.86 49.86 306,100
Sep 25, 2024 54.51 54.63 52.31 52.37 52.37 145,200
Sep 24, 2024 56.40 56.61 54.66 54.71 54.71 130,200
Sep 23, 2024 54.88 56.07 54.74 55.67 55.67 120,500
Sep 20, 2024 54.73 55.28 54.08 55.00 55.00 138,000
Sep 19, 2024 55.46 55.70 54.68 54.73 54.73 83,000
Sep 18, 2024 54.19 55.20 53.85 54.40 54.40 106,700
Sep 17, 2024 53.30 54.70 53.20 54.27 54.27 116,400
Sep 16, 2024 53.02 53.66 52.69 53.24 53.24 88,100
Sep 13, 2024 52.87 53.49 52.62 52.73 52.73 81,200
Sep 12, 2024 52.49 53.43 52.02 52.64 52.64 172,000
Sep 11, 2024 52.62 52.81 51.51 52.56 52.56 127,100
Sep 10, 2024 54.62 54.62 52.17 52.57 52.57 146,600
Sep 9, 2024 54.75 55.25 54.37 54.63 54.63 84,700
Sep 6, 2024 55.39 55.90 54.23 54.66 54.66 102,600
Sep 5, 2024 55.92 56.17 54.78 55.14 55.14 130,000
Sep 4, 2024 56.01 56.91 55.01 55.19 55.19 96,200
Sep 3, 2024 56.76 56.76 55.73 56.01 56.01 162,900
Aug 30, 2024 58.28 58.66 57.12 57.70 57.70 150,400
Aug 29, 2024 58.70 59.38 58.13 59.07 59.07 132,200
Aug 28, 2024 57.87 58.30 57.55 58.19 58.19 56,400
Aug 27, 2024 58.93 59.18 57.83 58.16 58.16 126,800
Aug 26, 2024 59.36 60.18 58.70 59.26 59.26 94,200
Aug 23, 2024 58.27 58.73 58.08 58.52 58.52 73,900
Aug 22, 2024 58.13 58.49 57.79 57.99 57.99 48,800
Aug 21, 2024 58.55 58.67 57.46 58.10 58.10 108,500
Aug 20, 2024 59.35 59.35 57.93 58.05 58.05 134,200
Aug 19, 2024 59.31 60.34 59.30 59.47 59.47 107,200
Aug 16, 2024 59.25 60.03 59.11 59.20 59.20 141,800
Aug 15, 2024 59.39 60.23 59.05 60.22 60.22 153,800
Aug 14, 2024 58.38 58.60 57.83 58.29 58.29 54,500
Aug 13, 2024 58.92 58.92 57.84 58.25 58.25 109,100
Aug 12, 2024 58.69 59.57 58.68 59.24 59.24 92,100
Aug 9, 2024 58.28 58.70 57.74 58.32 58.32 90,200
Aug 8, 2024 56.63 58.35 56.63 58.34 58.34 108,700
Aug 7, 2024 57.24 57.82 56.21 56.27 56.27 157,000
Aug 6, 2024 55.48 56.63 54.99 56.23 56.23 225,700
Aug 2, 2024 60.67 60.67 56.98 57.67 57.67 300,600
Aug 1, 2024 64.17 64.52 61.43 61.74 61.74 157,800
Jul 31, 2024 65.96 66.69 63.36 64.17 64.17 317,100
Jul 30, 2024 62.78 63.87 62.76 63.66 63.66 94,400
Jul 29, 2024 63.99 64.18 62.20 62.91 62.91 90,800
Jul 26, 2024 63.41 63.90 62.77 63.72 63.72 83,400
Jul 25, 2024 62.90 63.84 62.90 63.41 63.41 64,800
Jul 24, 2024 63.87 64.38 63.04 63.07 63.07 82,700
Jul 23, 2024 63.95 64.29 63.38 63.79 63.79 61,800
Jul 22, 2024 64.82 64.82 63.80 64.38 64.38 69,900
Jul 19, 2024 65.51 65.51 64.42 64.88 64.88 53,900
Jul 18, 2024 66.43 66.78 65.43 65.54 65.54 54,100
Jul 17, 2024 66.35 67.71 66.32 66.32 66.32 84,500
Jul 16, 2024 66.40 66.82 65.95 66.22 66.22 66,300
Jul 15, 2024 66.21 67.46 66.02 66.86 66.86 116,200
Jul 12, 2024 66.21 66.84 65.60 65.74 65.74 63,700
Jul 11, 2024 64.55 66.07 64.34 65.65 65.65 105,300
Jul 10, 2024 63.08 64.50 63.08 64.43 64.43 83,600
Jul 9, 2024 63.47 64.21 62.93 63.36 63.36 51,400
Jul 8, 2024 63.11 63.80 62.88 63.72 63.72 50,800
Jul 5, 2024 65.27 65.28 63.29 63.43 63.43 165,700
Jul 4, 2024 64.60 65.49 64.60 65.17 65.17 17,500
Jul 3, 2024 64.17 65.78 64.12 65.26 65.26 71,600
Jul 2, 2024 64.64 65.36 63.80 64.15 64.15 57,700
Jun 28, 2024 64.45 65.07 63.86 64.13 64.13 105,800
Jun 27, 2024 63.45 63.83 63.10 63.77 63.77 57,000
Jun 26, 2024 63.58 63.71 61.91 62.97 62.97 98,200
Jun 25, 2024 64.27 64.27 63.09 63.73 63.73 105,000
Jun 24, 2024 63.13 64.68 63.13 64.48 64.48 107,500
Jun 21, 2024 63.95 64.07 62.71 63.05 63.05 188,200
Jun 20, 2024 62.83 64.25 62.71 63.76 63.76 173,800
Jun 19, 2024 62.51 63.19 62.51 62.64 62.64 28,800
Jun 18, 2024 62.85 63.66 62.73 63.02 63.02 171,700
Jun 17, 2024 62.83 63.00 62.40 62.64 62.64 97,800
Jun 14, 2024 64.32 64.32 62.65 62.91 62.91 85,600
Jun 13, 2024 66.18 66.33 63.88 64.38 64.38 89,400
Jun 12, 2024 67.17 67.70 66.08 66.41 66.41 75,800
Jun 11, 2024 66.49 67.06 65.70 66.85 66.85 59,000
Jun 10, 2024 65.94 67.17 65.29 66.75 66.75 94,200
Jun 7, 2024 65.89 66.22 65.50 65.53 65.53 84,700
Jun 6, 2024 65.26 66.13 65.26 66.13 66.13 62,700
Jun 5, 2024 65.15 65.72 64.95 65.19 65.19 133,000
Jun 4, 2024 65.28 65.33 64.47 64.97 64.97 148,700
Jun 3, 2024 70.01 70.12 65.80 65.96 65.96 195,800
May 31, 2024 68.94 70.45 68.84 70.40 70.40 100,600
May 30, 2024 67.38 68.86 67.38 68.83 68.83 82,900
May 29, 2024 67.10 67.99 66.84 67.36 67.36 72,400
May 28, 2024 66.00 67.43 66.00 67.15 67.15 79,000
May 27, 2024 65.80 66.45 65.80 66.00 66.00 12,000
May 24, 2024 66.20 66.76 65.70 65.99 65.99 50,500
May 23, 2024 66.79 67.56 66.16 66.37 66.37 68,500
May 22, 2024 67.06 67.10 66.18 66.70 66.70 84,100
May 21, 2024 67.42 68.35 67.29 67.52 67.52 76,900
May 17, 2024 67.50 68.25 67.07 67.77 67.77 80,800
May 16, 2024 68.04 68.51 67.12 67.14 67.14 95,500
May 15, 2024 67.98 68.83 67.40 68.02 68.02 94,300
May 14, 2024 67.92 68.50 67.39 67.97 67.97 87,800
May 13, 2024 68.38 69.00 68.01 68.07 68.07 66,600
May 10, 2024 69.73 70.02 68.17 68.28 68.28 154,300
May 9, 2024 69.78 70.68 69.43 69.61 69.61 110,000
May 8, 2024 70.97 71.00 68.60 69.86 69.86 245,600
May 7, 2024 71.44 72.55 71.44 72.03 72.03 68,100
May 6, 2024 70.94 72.15 70.87 71.63 71.63 79,900
May 3, 2024 69.75 70.51 69.01 70.44 70.44 98,900
May 2, 2024 70.02 70.83 69.71 69.86 69.86 74,600
May 1, 2024 70.21 70.57 68.80 69.79 69.79 138,300
Apr 30, 2024 72.99 73.00 70.60 70.62 70.62 118,400
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 9, 2024 75.11 75.49 74.25 75.39 75.39 91,300
Apr 8, 2024 75.12 75.39 74.37 75.15 75.15 96,300
Apr 5, 2024 74.56 75.42 74.29 75.11 75.11 167,200
Apr 4, 2024 73.17 73.85 72.88 73.84 73.84 133,300
Apr 3, 2024 71.26 73.23 71.21 73.18 73.18 284,900
Apr 2, 2024 71.00 71.26 70.34 71.26 71.26 116,700
Apr 1, 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 8, 2024 66.50 67.16 66.41 66.75 66.75 188,000
Mar 7, 2024 66.65 67.21 66.22 66.22 66.22 186,600
Mar 6, 2024 67.13 67.66 66.63 66.90 66.90 133,600
Mar 5, 2024 66.18 66.96 65.88 66.29 66.29 171,300
Mar 4, 2024 68.00 68.21 66.28 66.35 66.35 146,000
Mar 1, 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 9, 2024 56.27 56.45 55.65 55.93 55.93 94,200
Feb 8, 2024 56.24 56.70 55.81 56.23 56.23 82,100
Feb 7, 2024 56.56 56.56 55.49 56.21 56.21 76,200
Feb 6, 2024 55.79 56.98 55.69 56.13 56.13 81,100
Feb 5, 2024 55.68 55.92 54.91 55.67 55.67 87,600
Feb 2, 2024 56.24 56.55 55.50 55.92 55.92 107,100
Feb 1, 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

Related Tickers

VRN.TO Veren Inc.
7.90
+1.94%
 
VET.TO Vermilion Energy Inc.
14.71
+0.41%
 
MEG.TO MEG Energy Corp.
25.10
+1.87%
 
TOU.TO Tourmaline Oil Corp.
68.54
-0.58%
 
ARX.TO ARC Resources Ltd.
27.34
-0.36%
 
BTE.TO Baytex Energy Corp.
3.9200
+2.08%
 
POU.TO Paramount Resources Ltd.
31.59
-0.60%
 
TVE.TO Tamarack Valley Energy Ltd.
4.9200
+0.61%
 
BIR.TO Birchcliff Energy Ltd.
6.00
+1.69%
 
CNQ.TO Canadian Natural Resources Limited
47.27
+0.77%