Toronto - Delayed Quote CAD

Ovintiv Inc. (OVV.TO)

55.56

+1.73

+(3.21%)

At close: 4:00:00 PM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 11, 2025	54.60	56.11	53.69	55.56	55.56	194,673
Jun 10, 2025	53.55	55.27	53.52	53.83	53.83	171,500
Jun 9, 2025	52.50	53.53	52.42	53.14	53.14	132,600
Jun 6, 2025	51.55	52.58	51.55	52.28	52.28	121,400
Jun 5, 2025	51.59	51.59	50.57	50.66	50.66	179,500
Jun 4, 2025	52.02	52.83	50.80	51.14	51.14	159,000
Jun 3, 2025	50.24	52.62	49.62	52.08	52.08	210,600
Jun 2, 2025	50.59	51.16	49.58	50.12	50.12	125,200
May 30, 2025	49.87	50.30	48.94	49.18	49.18	180,500
May 29, 2025	50.08	50.79	49.89	50.46	50.46	114,400
May 28, 2025	51.00	51.40	50.25	50.43	50.43	104,800
May 27, 2025	49.48	50.55	48.73	50.52	50.52	151,100
May 26, 2025	49.12	50.45	49.12	50.20	50.20	40,500
May 23, 2025	48.66	49.31	48.41	49.21	49.21	222,500
May 22, 2025	49.33	49.95	48.45	49.45	49.45	164,000
May 21, 2025	51.02	51.22	49.76	49.82	49.82	242,200
May 20, 2025	51.96	52.09	51.04	51.43	51.43	100,700
May 16, 2025	52.72	52.74	51.31	52.21	52.21	141,900
May 15, 2025	52.83	53.43	51.92	52.55	52.55	134,800
May 14, 2025	54.11	55.01	54.11	54.43	54.43	95,300
May 13, 2025	53.38	55.28	53.34	54.83	54.83	172,000
May 12, 2025	52.85	54.50	52.85	53.29	53.29	176,600
May 9, 2025	50.29	50.69	49.56	50.34	50.34	109,300
May 8, 2025	47.53	49.78	47.53	49.21	49.21	233,300
May 7, 2025	48.16	48.18	45.96	46.84	46.84	219,600
May 6, 2025	48.09	49.26	47.48	47.70	47.70	167,200
May 5, 2025	47.98	48.35	47.25	47.53	47.53	130,200
May 2, 2025	48.28	49.07	47.10	49.01	49.01	213,100
May 1, 2025	46.13	48.23	46.13	47.61	47.61	171,000
Apr 30, 2025	47.27	47.27	45.48	46.25	46.25	202,000
Apr 29, 2025	47.73	48.27	47.02	47.87	47.87	95,500
Apr 28, 2025	48.02	48.71	47.97	48.37	48.37	82,100
Apr 25, 2025	47.00	48.55	47.00	48.06	48.06	127,200
Apr 24, 2025	47.06	47.93	46.69	47.86	47.86	138,500
Apr 23, 2025	47.52	48.10	45.96	46.71	46.71	159,600
Apr 22, 2025	46.69	47.12	45.74	46.44	46.44	136,200
Apr 21, 2025	46.48	46.48	44.52	45.18	45.18	116,500
Apr 17, 2025	46.28	47.92	46.28	46.91	46.91	243,600
Apr 16, 2025	45.35	46.70	45.24	45.89	45.89	171,700
Apr 15, 2025	44.42	45.76	44.28	44.96	44.96	125,100
Apr 14, 2025	47.00	47.10	44.36	44.79	44.79	218,800
Apr 11, 2025	44.08	45.89	42.83	45.54	45.54	389,800
Apr 10, 2025	47.90	47.90	43.32	44.27	44.27	559,000
Apr 9, 2025	43.01	51.46	42.35	50.75	50.75	582,700
Apr 8, 2025	48.24	48.58	43.60	44.44	44.44	529,600
Apr 7, 2025	44.59	48.28	43.33	46.62	46.62	911,700
Apr 4, 2025	52.06	52.53	46.44	46.91	46.91	643,300
Apr 3, 2025	58.32	58.32	54.70	55.00	55.00	576,500
Apr 2, 2025	62.27	63.24	62.12	63.19	63.19	87,900
Apr 1, 2025	61.39	63.14	61.30	62.84	62.84	126,800
Mar 31, 2025	60.43	62.05	60.29	61.59	61.59	140,000
Mar 28, 2025	61.71	61.76	60.20	60.45	60.45	112,900
Mar 27, 2025	62.51	62.89	61.77	62.04	62.04	105,600
Mar 26, 2025	63.00	64.16	62.59	62.83	62.83	133,700
Mar 25, 2025	61.99	62.65	61.68	62.57	62.57	129,200
Mar 24, 2025	60.57	61.81	60.57	61.59	61.59	152,500
Mar 21, 2025	60.11	60.67	59.35	59.60	59.60	234,800
Mar 20, 2025	60.28	60.73	59.82	60.32	60.32	109,200
Mar 19, 2025	58.29	61.25	58.01	60.65	60.65	226,800
Mar 18, 2025	59.44	59.62	58.08	58.26	58.26	140,100
Mar 17, 2025	58.35	59.42	58.12	58.70	58.70	142,800
Mar 14, 2025	0.433 Dividend
Mar 14, 2025	56.00	58.24	55.41	58.22	58.22	176,100
Mar 13, 2025	56.61	57.72	55.48	55.92	55.49	169,600
Mar 12, 2025	56.10	57.89	56.08	57.13	56.69	183,200
Mar 11, 2025	54.84	56.32	54.84	56.11	55.68	189,500
Mar 10, 2025	55.46	56.56	54.39	54.70	54.28	210,200
Mar 7, 2025	55.14	56.45	54.68	55.45	55.02	177,500
Mar 6, 2025	54.44	55.13	53.29	54.37	53.95	211,900
Mar 5, 2025	55.15	55.47	52.79	54.85	54.43	341,100
Mar 4, 2025	56.31	57.49	54.71	56.38	55.94	272,500
Mar 3, 2025	62.64	63.30	57.16	57.59	57.14	279,200
Feb 28, 2025	61.60	62.92	60.82	62.86	62.37	174,200
Feb 27, 2025	60.12	63.62	59.74	62.36	61.88	250,200
Feb 26, 2025	60.77	61.00	59.60	60.13	59.66	157,700
Feb 25, 2025	61.61	62.38	60.35	60.51	60.04	165,900
Feb 24, 2025	61.50	62.31	60.91	62.08	61.60	144,500
Feb 21, 2025	64.46	64.46	61.45	61.67	61.19	188,300
Feb 20, 2025	64.25	64.77	63.82	64.56	64.06	132,500
Feb 19, 2025	63.32	65.18	63.32	64.65	64.15	155,800
Feb 18, 2025	62.76	64.10	61.85	63.05	62.56	126,600
Feb 14, 2025	61.90	63.16	61.90	62.55	62.07	104,400
Feb 13, 2025	61.07	61.64	60.27	61.44	60.96	97,300
Feb 12, 2025	64.02	64.65	61.03	61.09	60.62	189,700
Feb 11, 2025	64.15	65.73	64.15	64.87	64.37	140,000
Feb 10, 2025	61.48	63.75	61.48	63.67	63.18	177,600
Feb 7, 2025	60.80	61.45	60.51	60.77	60.30	138,900
Feb 6, 2025	62.26	62.78	60.32	60.61	60.14	133,800
Feb 5, 2025	62.02	62.65	61.70	62.11	61.63	111,600
Feb 4, 2025	59.79	62.80	59.35	62.59	62.11	157,700
Feb 3, 2025	60.82	61.80	60.09	61.13	60.66	188,800
Jan 31, 2025	62.95	62.95	61.12	61.37	60.89	171,800
Jan 30, 2025	63.74	64.05	63.27	63.51	63.02	141,600
Jan 29, 2025	62.78	63.93	62.78	63.71	63.22	102,400
Jan 28, 2025	62.67	63.25	61.98	63.12	62.63	114,900
Jan 27, 2025	64.42	64.58	62.34	62.65	62.16	144,400
Jan 24, 2025	65.63	65.67	64.08	64.42	63.92	101,000
Jan 23, 2025	65.93	66.67	65.26	65.77	65.26	117,400
Jan 22, 2025	65.00	65.85	64.70	65.09	64.59	80,900
Jan 21, 2025	65.33	65.90	64.48	65.11	64.61	162,900
Jan 20, 2025	65.55	66.10	65.29	65.97	65.46	60,400
Jan 17, 2025	66.17	66.59	65.41	66.18	65.67	186,500
Jan 16, 2025	64.94	66.22	64.60	66.09	65.58	140,900
Jan 15, 2025	65.02	65.70	64.59	65.50	64.99	211,500
Jan 14, 2025	63.66	64.72	63.21	64.56	64.06	165,400
Jan 13, 2025	63.90	66.43	63.55	64.17	63.67	262,200
Jan 10, 2025	62.20	64.10	62.20	62.95	62.46	256,900
Jan 9, 2025	60.78	61.25	60.48	60.64	60.17	49,500
Jan 8, 2025	59.99	61.06	59.99	61.03	60.56	116,200
Jan 7, 2025	59.41	60.54	59.24	60.14	59.67	106,300
Jan 6, 2025	60.50	61.81	59.20	59.35	58.89	175,000
Jan 3, 2025	60.01	60.67	59.70	60.38	59.91	105,700
Jan 2, 2025	59.08	60.06	59.06	59.93	59.47	151,400
Dec 31, 2024	57.36	58.30	57.26	58.23	57.78	79,000
Dec 30, 2024	56.55	58.17	56.01	57.13	56.69	204,900
Dec 27, 2024	55.84	56.55	55.48	55.78	55.35	68,100
Dec 24, 2024	55.60	55.69	54.52	55.60	55.17	43,300
Dec 23, 2024	54.12	54.96	53.85	54.83	54.41	112,400
Dec 20, 2024	54.28	54.97	53.93	54.32	53.90	157,400
Dec 19, 2024	55.37	55.80	54.22	54.35	53.93	130,800
Dec 18, 2024	56.02	56.38	54.83	54.90	54.47	104,600
Dec 17, 2024	56.01	56.08	54.70	55.77	55.34	95,600
Dec 16, 2024	57.14	57.24	56.46	56.70	56.26	172,200
Dec 13, 2024	58.69	58.69	57.30	57.68	57.23	91,800
Dec 12, 2024	59.64	59.64	58.46	58.77	58.31	122,400
Dec 11, 2024	58.76	60.07	58.32	59.84	59.38	107,500
Dec 10, 2024	59.00	59.73	58.24	58.62	58.17	118,300
Dec 9, 2024	58.87	59.40	58.42	58.60	58.15	161,200
Dec 6, 2024	59.92	59.92	57.95	58.26	57.81	186,400
Dec 5, 2024	59.85	60.70	59.72	59.90	59.44	149,300
Dec 4, 2024	62.20	62.20	59.81	59.96	59.50	229,100
Dec 3, 2024	62.59	62.89	61.69	62.41	61.93	211,000
Dec 2, 2024	63.90	64.29	61.95	62.14	61.66	154,700
Nov 29, 2024	64.05	64.40	63.51	63.81	63.32	56,600
Nov 28, 2024	63.46	64.00	63.46	64.00	63.50	13,700
Nov 27, 2024	64.41	65.20	63.59	63.84	63.35	97,700
Nov 26, 2024	64.64	64.89	63.80	64.36	63.86	118,500
Nov 25, 2024	65.02	65.61	63.94	63.99	63.49	124,800
Nov 22, 2024	64.61	65.69	64.46	65.26	64.75	142,400
Nov 21, 2024	64.47	65.88	64.15	65.13	64.63	172,600
Nov 20, 2024	62.45	64.16	62.34	63.91	63.42	244,000
Nov 19, 2024	62.50	63.35	62.01	62.34	61.86	113,300
Nov 18, 2024	62.33	63.71	62.33	63.03	62.54	148,100
Nov 15, 2024	62.93	63.56	61.28	61.74	61.26	262,700
Nov 14, 2024	60.20	62.90	60.20	62.39	61.91	503,300
Nov 13, 2024	58.58	59.38	57.17	59.12	58.66	140,700
Nov 12, 2024	59.37	60.40	58.35	58.46	58.01	277,600
Nov 11, 2024	59.47	59.98	58.95	59.44	58.98	96,700
Nov 8, 2024	59.63	60.15	58.60	60.07	59.60	218,500
Nov 7, 2024	58.06	58.32	57.22	57.53	57.08	164,300
Nov 6, 2024	56.65	58.93	56.61	58.51	58.06	259,100
Nov 5, 2024	55.69	55.69	54.89	55.26	54.83	69,100
Nov 4, 2024	54.95	56.19	54.62	55.55	55.12	105,600
Nov 1, 2024	55.11	55.34	54.08	54.41	53.99	76,900
Oct 31, 2024	54.90	55.27	54.54	54.55	54.13	88,600
Oct 30, 2024	54.29	55.26	54.10	54.63	54.21	85,700
Oct 29, 2024	54.45	54.69	53.56	54.02	53.60	86,600
Oct 28, 2024	54.54	55.04	54.20	54.40	53.98	179,300
Oct 25, 2024	55.57	56.35	55.43	56.12	55.69	117,500
Oct 24, 2024	55.11	55.47	54.71	55.16	54.73	179,100
Oct 23, 2024	55.69	55.94	54.44	54.88	54.46	124,700
Oct 22, 2024	55.50	56.31	55.22	55.89	55.46	131,300
Oct 21, 2024	56.87	57.00	55.29	55.35	54.92	147,400
Oct 18, 2024	56.73	57.08	55.87	56.33	55.89	111,800
Oct 17, 2024	56.31	57.03	56.20	56.99	56.55	94,200
Oct 16, 2024	57.18	57.47	56.49	56.52	56.08	75,100
Oct 15, 2024	57.10	57.49	56.59	56.61	56.17	207,500
Oct 11, 2024	58.69	59.55	58.44	59.35	58.89	147,300
Oct 10, 2024	58.10	59.07	57.82	58.84	58.38	96,200
Oct 9, 2024	56.49	57.90	56.25	57.71	57.26	164,300
Oct 8, 2024	58.25	58.25	56.36	57.11	56.67	180,600
Oct 7, 2024	59.35	59.85	58.97	59.26	58.80	127,000
Oct 4, 2024	58.50	59.55	58.20	59.07	58.61	193,300
Oct 3, 2024	56.26	58.49	55.70	58.22	57.77	315,400
Oct 2, 2024	55.58	56.00	54.52	55.70	55.27	237,400
Oct 1, 2024	51.50	54.52	51.00	54.43	54.01	311,100
Sep 30, 2024	51.15	52.38	51.00	51.84	51.44	116,900
Sep 27, 2024	50.79	52.12	50.75	51.86	51.46	195,900
Sep 26, 2024	51.33	51.35	49.74	49.86	49.47	306,100
Sep 25, 2024	54.51	54.63	52.31	52.37	51.96	145,200
Sep 24, 2024	56.40	56.61	54.66	54.71	54.29	130,200
Sep 23, 2024	54.88	56.07	54.74	55.67	55.24	120,500
Sep 20, 2024	54.73	55.28	54.08	55.00	54.57	138,000
Sep 19, 2024	55.46	55.70	54.68	54.73	54.31	83,000
Sep 18, 2024	54.19	55.20	53.85	54.40	53.98	106,700
Sep 17, 2024	53.30	54.70	53.20	54.27	53.85	116,400
Sep 16, 2024	53.02	53.66	52.69	53.24	52.83	88,100
Sep 13, 2024	52.87	53.49	52.62	52.73	52.32	81,200
Sep 12, 2024	52.49	53.43	52.02	52.64	52.23	172,000
Sep 11, 2024	52.62	52.81	51.51	52.56	52.15	127,100
Sep 10, 2024	54.62	54.62	52.17	52.57	52.16	146,600
Sep 9, 2024	54.75	55.25	54.37	54.63	54.21	84,700
Sep 6, 2024	55.39	55.90	54.23	54.66	54.24	102,600
Sep 5, 2024	55.92	56.17	54.78	55.14	54.71	130,000
Sep 4, 2024	56.01	56.91	55.01	55.19	54.76	96,200
Sep 3, 2024	56.76	56.76	55.73	56.01	55.58	162,900
Aug 30, 2024	58.28	58.66	57.12	57.70	57.25	150,400
Aug 29, 2024	58.70	59.38	58.13	59.07	58.61	132,200
Aug 28, 2024	57.87	58.30	57.55	58.19	57.74	56,400
Aug 27, 2024	58.93	59.18	57.83	58.16	57.71	126,800
Aug 26, 2024	59.36	60.18	58.70	59.26	58.80	94,200
Aug 23, 2024	58.27	58.73	58.08	58.52	58.07	73,900
Aug 22, 2024	58.13	58.49	57.79	57.99	57.54	48,800
Aug 21, 2024	58.55	58.67	57.46	58.10	57.65	108,500
Aug 20, 2024	59.35	59.35	57.93	58.05	57.60	134,200
Aug 19, 2024	59.31	60.34	59.30	59.47	59.01	107,200
Aug 16, 2024	59.25	60.03	59.11	59.20	58.74	141,800
Aug 15, 2024	59.39	60.23	59.05	60.22	59.75	153,800
Aug 14, 2024	58.38	58.60	57.83	58.29	57.84	54,500
Aug 13, 2024	58.92	58.92	57.84	58.25	57.80	109,100
Aug 12, 2024	58.69	59.57	58.68	59.24	58.78	92,100
Aug 9, 2024	58.28	58.70	57.74	58.32	57.87	90,200
Aug 8, 2024	56.63	58.35	56.63	58.34	57.89	108,700
Aug 7, 2024	57.24	57.82	56.21	56.27	55.83	157,000
Aug 6, 2024	55.48	56.63	54.99	56.23	55.79	225,700
Aug 2, 2024	60.67	60.67	56.98	57.67	57.22	300,600
Aug 1, 2024	64.17	64.52	61.43	61.74	61.26	157,800
Jul 31, 2024	65.96	66.69	63.36	64.17	63.67	317,100
Jul 30, 2024	62.78	63.87	62.76	63.66	63.17	94,400
Jul 29, 2024	63.99	64.18	62.20	62.91	62.42	90,800
Jul 26, 2024	63.41	63.90	62.77	63.72	63.23	83,400
Jul 25, 2024	62.90	63.84	62.90	63.41	62.92	64,800
Jul 24, 2024	63.87	64.38	63.04	63.07	62.58	82,700
Jul 23, 2024	63.95	64.29	63.38	63.79	63.30	61,800
Jul 22, 2024	64.82	64.82	63.80	64.38	63.88	69,900
Jul 19, 2024	65.51	65.51	64.42	64.88	64.38	53,900
Jul 18, 2024	66.43	66.78	65.43	65.54	65.03	54,100
Jul 17, 2024	66.35	67.71	66.32	66.32	65.81	84,500
Jul 16, 2024	66.40	66.82	65.95	66.22	65.71	66,300
Jul 15, 2024	66.21	67.46	66.02	66.86	66.34	116,200
Jul 12, 2024	66.21	66.84	65.60	65.74	65.23	63,700
Jul 11, 2024	64.55	66.07	64.34	65.65	65.14	105,300
Jul 10, 2024	63.08	64.50	63.08	64.43	63.93	83,600
Jul 9, 2024	63.47	64.21	62.93	63.36	62.87	51,400
Jul 8, 2024	63.11	63.80	62.88	63.72	63.23	50,800
Jul 5, 2024	65.27	65.28	63.29	63.43	62.94	165,700
Jul 4, 2024	64.60	65.49	64.60	65.17	64.67	17,500
Jul 3, 2024	64.17	65.78	64.12	65.26	64.75	71,600
Jul 2, 2024	64.64	65.36	63.80	64.15	63.65	57,700
Jun 28, 2024	64.45	65.07	63.86	64.13	63.63	105,800
Jun 27, 2024	63.45	63.83	63.10	63.77	63.28	57,000
Jun 26, 2024	63.58	63.71	61.91	62.97	62.48	98,200
Jun 25, 2024	64.27	64.27	63.09	63.73	63.24	105,000
Jun 24, 2024	63.13	64.68	63.13	64.48	63.98	107,500
Jun 21, 2024	63.95	64.07	62.71	63.05	62.56	188,200
Jun 20, 2024	62.83	64.25	62.71	63.76	63.27	173,800
Jun 19, 2024	62.51	63.19	62.51	62.64	62.15	28,800
Jun 18, 2024	62.85	63.66	62.73	63.02	62.53	171,700
Jun 17, 2024	62.83	63.00	62.40	62.64	62.15	97,800
Jun 14, 2024	64.32	64.32	62.65	62.91	62.42	85,600
Jun 13, 2024	66.18	66.33	63.88	64.38	63.88	89,400
Jun 12, 2024	67.17	67.70	66.08	66.41	65.90	75,800
Jun 11, 2024	66.49	67.06	65.70	66.85	66.33	59,000

POU.TO Paramount Resources Ltd.

20.85

+2.51%

TOU.TO Tourmaline Oil Corp.

65.00

+1.86%

ARX.TO ARC Resources Ltd.

29.78

+1.67%

VET.TO Vermilion Energy Inc.

10.96

+4.78%

OBE.TO Obsidian Energy Ltd.

7.92

+4.90%

SCR.TO Strathcona Resources Ltd.

31.40

+4.49%

BIR.TO Birchcliff Energy Ltd.

7.16

+3.32%

MEG.TO MEG Energy Corp.

25.54

+0.71%

NVA.TO NuVista Energy Ltd.

15.31

+0.46%

TVE.TO Tamarack Valley Energy Ltd.

4.8000

+3.23%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Ovintiv Inc. (OVV.TO)

Related Tickers