Skip to content
TORONTO stocks: 196Advancing: 74Declining: 92Currency: CAD
Open Tradzy

Ovintiv Inc. (OVV) Price History

Daily open, high, low, close and volume for Ovintiv Inc. (OVV) from 2025-10-09 to 2026-10-09, newest first.

‹ OVV price and chart
DateOpenHighLowCloseVolume
2026-10-09CAD 90.12CAD 92.36CAD 90.12CAD 91.16155,600
2026-10-08CAD 89.06CAD 90.68CAD 89.06CAD 90.12172,500
2026-10-07CAD 88.00CAD 88.80CAD 86.83CAD 87.63120,600
2026-10-06CAD 86.40CAD 87.92CAD 85.51CAD 87.37114,800
2026-10-05CAD 85.79CAD 88.48CAD 85.02CAD 86.93121,400
2026-10-02CAD 84.16CAD 86.26CAD 84.16CAD 85.98106,300
2026-10-01CAD 82.15CAD 85.70CAD 82.15CAD 85.29154,300
2026-09-30CAD 83.54CAD 84.23CAD 81.86CAD 82.27148,100
2026-09-29CAD 83.05CAD 84.15CAD 83.03CAD 83.42101,100
2026-09-28CAD 86.41CAD 86.46CAD 84.22CAD 84.36139,300
2026-09-25CAD 84.58CAD 85.34CAD 84.25CAD 85.05123,600
2026-09-24CAD 85.27CAD 86.43CAD 84.54CAD 85.58167,700
2026-09-23CAD 83.41CAD 85.64CAD 83.05CAD 84.24155,300
2026-09-22CAD 83.07CAD 84.41CAD 82.34CAD 82.80271,200
2026-09-21CAD 86.06CAD 86.25CAD 84.33CAD 84.49139,200
2026-09-18CAD 88.04CAD 88.17CAD 87.17CAD 87.35149,200
2026-09-17CAD 87.19CAD 88.60CAD 87.07CAD 88.14145,200
2026-09-16CAD 92.50CAD 92.51CAD 86.95CAD 87.83246,800
2026-09-15CAD 90.84CAD 93.78CAD 90.84CAD 93.16191,700
2026-09-14CAD 90.38CAD 93.08CAD 89.97CAD 90.84373,500
2026-09-11CAD 88.47CAD 88.77CAD 87.19CAD 88.34130,600
2026-09-10CAD 90.70CAD 90.78CAD 87.52CAD 88.62189,300
2026-09-09CAD 89.51CAD 90.30CAD 88.81CAD 88.94124,200
2026-09-08CAD 90.35CAD 90.35CAD 86.90CAD 88.43371,600
2026-09-04CAD 90.83CAD 90.83CAD 89.03CAD 89.57275,800
2026-09-03CAD 92.53CAD 92.53CAD 90.79CAD 90.86100,800
2026-09-02CAD 91.75CAD 93.43CAD 91.70CAD 92.58111,500
2026-09-01CAD 92.29CAD 92.51CAD 91.16CAD 92.46138,000
2026-08-31CAD 92.00CAD 92.21CAD 90.03CAD 91.0974,500
2026-08-28CAD 90.15CAD 90.75CAD 88.83CAD 89.82126,100
2026-08-27CAD 89.49CAD 91.00CAD 88.54CAD 90.34127,500
2026-08-26CAD 87.85CAD 90.36CAD 87.81CAD 89.5497,100
2026-08-25CAD 89.48CAD 90.60CAD 88.99CAD 89.13116,300
2026-08-24CAD 91.64CAD 92.29CAD 89.72CAD 91.29148,500
2026-08-21CAD 91.95CAD 92.78CAD 91.10CAD 92.09151,600
2026-08-20CAD 91.93CAD 92.85CAD 91.34CAD 92.02136,400
2026-08-19CAD 90.88CAD 91.70CAD 90.31CAD 90.55261,600
2026-08-18CAD 89.91CAD 90.89CAD 88.76CAD 90.41206,300
2026-08-17CAD 87.72CAD 88.70CAD 87.05CAD 88.63128,200
2026-08-14CAD 87.61CAD 88.14CAD 86.90CAD 87.42104,200
2026-08-13CAD 87.45CAD 87.45CAD 85.50CAD 86.83240,500
2026-08-12CAD 87.99CAD 88.86CAD 87.42CAD 88.26167,700
2026-08-11CAD 88.55CAD 89.46CAD 87.91CAD 88.34179,700
2026-08-10CAD 83.89CAD 88.82CAD 83.89CAD 88.54207,800
2026-08-07CAD 83.11CAD 84.05CAD 82.10CAD 82.77128,000
2026-08-06CAD 82.93CAD 84.16CAD 82.17CAD 83.98340,000
2026-08-05CAD 85.66CAD 85.66CAD 81.04CAD 81.20220,800
2026-08-04CAD 84.92CAD 86.07CAD 83.91CAD 85.51190,100
2026-07-31CAD 86.23CAD 87.68CAD 85.79CAD 87.49242,500
2026-07-30CAD 85.11CAD 86.41CAD 84.41CAD 86.28184,300
2026-07-29CAD 86.37CAD 86.65CAD 84.90CAD 86.22223,200
2026-07-28CAD 85.00CAD 85.47CAD 82.66CAD 83.46222,400
2026-07-27CAD 87.47CAD 88.97CAD 84.82CAD 84.92339,600
2026-07-24CAD 86.24CAD 90.93CAD 86.24CAD 89.01550,900
2026-07-23CAD 86.57CAD 88.11CAD 85.67CAD 86.45725,900
2026-07-22CAD 84.69CAD 85.65CAD 84.59CAD 85.24343,000
2026-07-21CAD 82.10CAD 83.79CAD 81.90CAD 83.76213,000
2026-07-20CAD 80.74CAD 82.50CAD 80.05CAD 81.25241,600
2026-07-17CAD 80.77CAD 81.22CAD 79.48CAD 80.98326,700
2026-07-16CAD 79.00CAD 80.00CAD 79.00CAD 79.30128,900
2026-07-15CAD 78.97CAD 79.82CAD 77.72CAD 78.70190,000
2026-07-14CAD 79.90CAD 80.48CAD 78.27CAD 79.18193,900
2026-07-13CAD 79.86CAD 80.87CAD 79.09CAD 79.96272,200
2026-07-10CAD 78.10CAD 78.70CAD 77.00CAD 78.55111,700
2026-07-09CAD 79.14CAD 79.24CAD 77.66CAD 78.02114,500
2026-07-08CAD 79.80CAD 80.88CAD 78.88CAD 79.79240,500
2026-07-07CAD 75.94CAD 78.53CAD 75.94CAD 78.05192,200
2026-07-06CAD 75.33CAD 75.91CAD 74.90CAD 75.64172,600
2026-07-03CAD 75.68CAD 75.68CAD 75.20CAD 75.3433,200
2026-07-02CAD 74.28CAD 75.27CAD 74.02CAD 75.09131,400
2026-06-30CAD 75.90CAD 76.88CAD 74.65CAD 74.69157,300
2026-06-29CAD 75.02CAD 75.98CAD 75.02CAD 75.55136,300
2026-06-26CAD 75.67CAD 76.23CAD 74.99CAD 75.3497,100
2026-06-25CAD 74.09CAD 76.20CAD 74.00CAD 75.97171,200
2026-06-24CAD 75.50CAD 76.81CAD 74.57CAD 75.06132,300
2026-06-23CAD 76.40CAD 78.63CAD 76.40CAD 77.97189,300
2026-06-22CAD 76.57CAD 77.26CAD 74.79CAD 77.15170,900
2026-06-19CAD 73.98CAD 75.08CAD 73.98CAD 74.5165,400
2026-06-18CAD 74.96CAD 75.00CAD 73.51CAD 73.98245,700
2026-06-17CAD 74.79CAD 75.91CAD 74.05CAD 75.66238,000
2026-06-16CAD 75.00CAD 75.83CAD 74.75CAD 74.90154,700
2026-06-15CAD 76.17CAD 76.99CAD 75.39CAD 76.06209,700
2026-06-12CAD 77.80CAD 80.72CAD 77.75CAD 80.24196,300
2026-06-11CAD 81.45CAD 82.00CAD 78.10CAD 78.89184,200
2026-06-10CAD 79.22CAD 81.84CAD 79.21CAD 80.86135,800
2026-06-09CAD 80.00CAD 80.07CAD 77.34CAD 78.87175,200
2026-06-08CAD 79.45CAD 81.30CAD 79.45CAD 80.79113,200
2026-06-05CAD 81.90CAD 81.90CAD 79.04CAD 79.10113,300
2026-06-04CAD 81.59CAD 82.85CAD 80.83CAD 82.34111,300
2026-06-03CAD 81.48CAD 83.23CAD 81.11CAD 82.34136,600
2026-06-02CAD 80.04CAD 81.46CAD 80.00CAD 81.02117,500
2026-06-01CAD 78.37CAD 81.30CAD 78.37CAD 80.38163,500
2026-05-29CAD 76.57CAD 77.31CAD 75.63CAD 77.24167,700
2026-05-28CAD 77.98CAD 78.19CAD 76.75CAD 76.96179,700
2026-05-27CAD 76.24CAD 77.94CAD 75.53CAD 77.05189,000
2026-05-26CAD 79.13CAD 80.87CAD 77.87CAD 77.98160,900
2026-05-25CAD 79.81CAD 80.30CAD 78.14CAD 78.18118,000
2026-05-22CAD 80.50CAD 81.63CAD 80.36CAD 81.1594,000
2026-05-21CAD 83.62CAD 83.62CAD 80.15CAD 81.11198,800
2026-05-20CAD 84.22CAD 85.58CAD 81.61CAD 81.97224,300
2026-05-19CAD 83.13CAD 84.14CAD 82.15CAD 83.77259,200
2026-05-15CAD 80.89CAD 82.63CAD 80.89CAD 82.56239,800
2026-05-14CAD 79.18CAD 80.17CAD 78.69CAD 80.03162,100
2026-05-13CAD 79.63CAD 80.35CAD 77.93CAD 79.19221,700
2026-05-12CAD 81.79CAD 81.81CAD 78.70CAD 79.59298,600
2026-05-11CAD 80.00CAD 80.92CAD 79.07CAD 80.87167,500
2026-05-08CAD 79.07CAD 79.88CAD 78.40CAD 79.10200,800
2026-05-07CAD 80.48CAD 80.57CAD 77.38CAD 79.60223,500
2026-05-06CAD 82.16CAD 83.32CAD 81.05CAD 81.63233,400
2026-05-05CAD 85.01CAD 86.41CAD 84.65CAD 85.95198,700
2026-05-04CAD 83.00CAD 85.75CAD 82.63CAD 85.68218,900
2026-05-01CAD 82.56CAD 83.04CAD 80.52CAD 82.67182,900
2026-04-30CAD 82.83CAD 83.84CAD 82.01CAD 83.57186,200
2026-04-29CAD 81.00CAD 83.74CAD 80.79CAD 83.62287,600
2026-04-28CAD 79.00CAD 80.01CAD 78.36CAD 79.95214,300
2026-04-27CAD 76.53CAD 78.02CAD 76.53CAD 77.61227,900
2026-04-24CAD 76.70CAD 77.15CAD 76.00CAD 76.17155,200
2026-04-23CAD 77.00CAD 77.85CAD 76.18CAD 77.50156,400
2026-04-22CAD 75.14CAD 76.28CAD 74.98CAD 76.20250,500
2026-04-21CAD 72.83CAD 75.16CAD 72.79CAD 75.07139,200
2026-04-20CAD 73.47CAD 73.50CAD 72.33CAD 72.88222,200
2026-04-17CAD 72.46CAD 72.52CAD 69.77CAD 72.33416,400
2026-04-16CAD 75.41CAD 77.16CAD 75.41CAD 76.29191,900
2026-04-15CAD 75.46CAD 76.30CAD 74.74CAD 75.64153,200
2026-04-14CAD 76.40CAD 76.60CAD 74.90CAD 75.46190,300
2026-04-13CAD 78.74CAD 79.00CAD 76.85CAD 77.66239,000
2026-04-10CAD 76.97CAD 78.60CAD 76.97CAD 77.62151,800
2026-04-09CAD 79.07CAD 79.93CAD 76.75CAD 77.55225,900
2026-04-08CAD 79.18CAD 79.40CAD 76.85CAD 78.61336,700
2026-04-07CAD 83.10CAD 85.18CAD 83.00CAD 84.27267,700
2026-04-06CAD 81.88CAD 82.72CAD 81.88CAD 82.66118,300
2026-04-02CAD 84.09CAD 84.28CAD 81.20CAD 82.34217,700
2026-04-01CAD 80.06CAD 81.58CAD 78.76CAD 79.72302,300
2026-03-31CAD 84.64CAD 85.67CAD 80.54CAD 82.59298,800
2026-03-30CAD 86.22CAD 86.86CAD 84.00CAD 84.47296,600
2026-03-27CAD 85.59CAD 86.70CAD 84.89CAD 86.20312,600
2026-03-26CAD 83.86CAD 85.79CAD 83.64CAD 84.91283,000
2026-03-25CAD 80.25CAD 83.09CAD 80.25CAD 83.08253,400
2026-03-24CAD 79.63CAD 81.83CAD 79.24CAD 81.18274,000
2026-03-23CAD 76.75CAD 79.16CAD 76.24CAD 78.12284,300
2026-03-20CAD 78.67CAD 79.64CAD 77.87CAD 78.17344,400
2026-03-19CAD 76.97CAD 79.12CAD 76.97CAD 78.23339,700
2026-03-18CAD 76.07CAD 77.32CAD 75.73CAD 76.92203,400
2026-03-17CAD 75.55CAD 76.88CAD 75.30CAD 75.93194,500
2026-03-16CAD 74.75CAD 76.05CAD 74.07CAD 75.05166,000
2026-03-13CAD 74.10CAD 76.13CAD 74.10CAD 75.99230,300
2026-03-12CAD 75.00CAD 76.10CAD 74.59CAD 74.85477,000
2026-03-11CAD 71.86CAD 74.90CAD 71.86CAD 74.79377,700
2026-03-10CAD 72.05CAD 73.60CAD 71.30CAD 71.86339,700
2026-03-09CAD 71.64CAD 73.85CAD 71.47CAD 72.96532,500
2026-03-06CAD 72.51CAD 72.81CAD 70.70CAD 71.00320,000
2026-03-05CAD 70.84CAD 72.79CAD 70.84CAD 71.96334,200
2026-03-04CAD 69.67CAD 70.71CAD 69.05CAD 70.61182,600
2026-03-03CAD 72.00CAD 72.85CAD 69.90CAD 70.76351,600
2026-03-02CAD 70.88CAD 71.38CAD 69.37CAD 71.28352,200
2026-02-27CAD 68.29CAD 69.16CAD 66.94CAD 68.84347,600
2026-02-26CAD 66.50CAD 68.62CAD 65.66CAD 67.61267,900
2026-02-25CAD 68.72CAD 68.84CAD 66.57CAD 67.47278,400
2026-02-24CAD 70.38CAD 70.50CAD 67.78CAD 68.62348,600
2026-02-23CAD 68.93CAD 69.68CAD 68.44CAD 69.64239,600
2026-02-20CAD 69.05CAD 69.58CAD 67.99CAD 69.16270,300
2026-02-19CAD 67.90CAD 70.12CAD 67.86CAD 69.41318,400
2026-02-18CAD 65.00CAD 67.42CAD 64.72CAD 67.19540,400
2026-02-17CAD 63.88CAD 64.91CAD 61.57CAD 62.81369,100
2026-02-13CAD 62.12CAD 64.41CAD 62.12CAD 63.88478,400
2026-02-12CAD 64.90CAD 64.90CAD 60.91CAD 62.56491,800
2026-02-11CAD 63.95CAD 65.36CAD 63.87CAD 64.86463,500
2026-02-10CAD 63.88CAD 63.88CAD 62.90CAD 63.20460,900
2026-02-09CAD 63.20CAD 64.16CAD 62.74CAD 63.72467,700
2026-02-06CAD 61.16CAD 63.76CAD 61.03CAD 63.50471,100
2026-02-05CAD 62.42CAD 62.42CAD 60.28CAD 61.45327,000
2026-02-04CAD 60.03CAD 63.21CAD 60.03CAD 63.04705,100
2026-02-03CAD 58.14CAD 60.66CAD 58.06CAD 60.15762,300
2026-02-02CAD 57.26CAD 58.66CAD 56.96CAD 58.08287,700
2026-01-30CAD 58.44CAD 60.14CAD 57.90CAD 59.15478,800
2026-01-29CAD 58.60CAD 59.95CAD 58.50CAD 58.63563,400
2026-01-28CAD 58.30CAD 58.86CAD 57.54CAD 57.96274,100
2026-01-27CAD 56.77CAD 58.16CAD 56.46CAD 58.10441,400
2026-01-26CAD 56.42CAD 56.76CAD 54.80CAD 56.74845,900
2026-01-23CAD 57.47CAD 57.81CAD 55.94CAD 56.23291,000
2026-01-22CAD 55.80CAD 56.69CAD 55.74CAD 56.15269,300
2026-01-21CAD 55.82CAD 57.44CAD 55.28CAD 56.42404,500
2026-01-20CAD 55.24CAD 56.02CAD 54.40CAD 54.69303,200
2026-01-19CAD 54.92CAD 55.73CAD 54.92CAD 55.2264,900
2026-01-16CAD 55.91CAD 55.91CAD 54.98CAD 55.23325,000
2026-01-15CAD 55.11CAD 56.37CAD 54.35CAD 55.54435,300
2026-01-14CAD 55.36CAD 57.11CAD 55.12CAD 56.06719,600
2026-01-13CAD 54.75CAD 56.28CAD 54.62CAD 54.89561,300
2026-01-12CAD 54.35CAD 54.65CAD 53.65CAD 54.10473,200
2026-01-09CAD 53.96CAD 54.20CAD 53.25CAD 53.81252,600
2026-01-08CAD 51.84CAD 55.05CAD 51.80CAD 53.62833,300
2026-01-07CAD 52.15CAD 52.15CAD 50.93CAD 51.22377,800
2026-01-06CAD 53.34CAD 53.78CAD 51.92CAD 52.10424,500
2026-01-05CAD 55.77CAD 56.35CAD 52.44CAD 53.39602,700
2026-01-02CAD 53.47CAD 55.82CAD 53.36CAD 55.60382,700
2025-12-31CAD 54.18CAD 54.34CAD 53.48CAD 53.79131,100
2025-12-30CAD 53.50CAD 54.42CAD 53.49CAD 54.17230,600
2025-12-29CAD 52.24CAD 53.15CAD 52.24CAD 53.15191,300
2025-12-24CAD 52.00CAD 52.42CAD 51.45CAD 52.08104,800
2025-12-23CAD 52.07CAD 52.58CAD 51.85CAD 52.05209,400
2025-12-22CAD 52.53CAD 53.51CAD 51.97CAD 52.13206,400
2025-12-19CAD 51.19CAD 52.20CAD 51.19CAD 51.63224,100
2025-12-18CAD 53.42CAD 53.48CAD 51.08CAD 51.13278,000
2025-12-17CAD 51.74CAD 53.54CAD 51.60CAD 53.48401,800
2025-12-16CAD 53.10CAD 53.13CAD 51.06CAD 51.31409,400
2025-12-15CAD 55.26CAD 55.29CAD 53.24CAD 54.03375,900
2025-12-12CAD 55.93CAD 56.62CAD 55.48CAD 55.48219,700
2025-12-11CAD 56.63CAD 56.94CAD 55.48CAD 55.78204,600
2025-12-10CAD 57.30CAD 57.64CAD 56.50CAD 57.46232,000
2025-12-09CAD 57.91CAD 58.31CAD 57.00CAD 57.38141,200
2025-12-08CAD 58.00CAD 59.00CAD 57.42CAD 58.00143,700
2025-12-05CAD 59.00CAD 60.02CAD 58.45CAD 58.50151,600
2025-12-04CAD 58.90CAD 59.69CAD 58.72CAD 59.01128,800
2025-12-03CAD 57.33CAD 59.15CAD 56.99CAD 59.06371,900
2025-12-02CAD 58.11CAD 58.11CAD 56.97CAD 57.01204,900
2025-12-01CAD 57.14CAD 58.84CAD 57.14CAD 58.19306,000
2025-11-28CAD 56.66CAD 57.51CAD 56.35CAD 57.10135,900
2025-11-27CAD 56.81CAD 57.00CAD 56.60CAD 56.8443,300
2025-11-26CAD 55.46CAD 57.31CAD 55.33CAD 56.80383,300
2025-11-25CAD 55.04CAD 55.54CAD 54.49CAD 55.02200,500
2025-11-24CAD 54.80CAD 56.00CAD 54.03CAD 55.86187,700
2025-11-21CAD 54.03CAD 55.30CAD 53.47CAD 54.92294,400
2025-11-20CAD 55.50CAD 57.20CAD 54.34CAD 54.38452,200
2025-11-19CAD 53.47CAD 55.15CAD 52.80CAD 55.03305,500
2025-11-18CAD 53.49CAD 55.02CAD 52.98CAD 54.64366,100
2025-11-17CAD 54.75CAD 55.00CAD 53.41CAD 53.68344,000
2025-11-14CAD 54.47CAD 55.11CAD 53.55CAD 54.92542,300
2025-11-13CAD 54.02CAD 55.16CAD 53.34CAD 54.43485,900
2025-11-12CAD 54.61CAD 55.17CAD 53.49CAD 53.55649,600
2025-11-11CAD 54.85CAD 55.72CAD 54.42CAD 55.20711,100
2025-11-10CAD 54.75CAD 54.89CAD 53.60CAD 54.46609,100
2025-11-07CAD 53.14CAD 54.64CAD 52.59CAD 54.541,104,400
2025-11-06CAD 52.53CAD 53.63CAD 51.87CAD 53.00608,800
2025-11-05CAD 50.50CAD 55.00CAD 50.13CAD 51.672,010,700
2025-11-04CAD 52.25CAD 52.68CAD 51.30CAD 52.54188,800
2025-11-03CAD 52.52CAD 53.13CAD 51.80CAD 52.77238,600
2025-10-31CAD 52.29CAD 52.74CAD 51.63CAD 52.60150,000
2025-10-30CAD 51.14CAD 52.30CAD 51.14CAD 51.6484,600
2025-10-29CAD 51.02CAD 51.88CAD 50.98CAD 51.41148,000
2025-10-28CAD 51.92CAD 51.99CAD 50.81CAD 51.01179,000
2025-10-27CAD 52.78CAD 53.40CAD 52.23CAD 52.29122,000
2025-10-24CAD 53.25CAD 54.32CAD 52.74CAD 52.75284,000
2025-10-23CAD 52.63CAD 53.55CAD 52.28CAD 53.13288,200
2025-10-22CAD 51.26CAD 51.82CAD 50.49CAD 51.14149,700
2025-10-21CAD 50.70CAD 51.19CAD 50.30CAD 50.67114,100
2025-10-20CAD 50.47CAD 51.26CAD 50.25CAD 50.9091,700
2025-10-17CAD 51.37CAD 51.55CAD 50.28CAD 50.39183,100
2025-10-16CAD 52.40CAD 52.60CAD 50.76CAD 51.21212,900
2025-10-15CAD 53.18CAD 53.18CAD 52.04CAD 52.34123,800
2025-10-14CAD 51.46CAD 52.66CAD 51.46CAD 51.72261,300
2025-10-10CAD 54.28CAD 54.32CAD 51.67CAD 51.69519,700
2025-10-09CAD 55.93CAD 56.91CAD 54.72CAD 54.88212,300