Ovintiv Inc (TSX: OVV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 20, 2025	64.25	64.77	63.82	64.56	132,534	-0.09(-0.14%)
Feb 19, 2025	63.32	65.18	63.32	64.65	155,750	+1.60(+2.54%)
Feb 18, 2025	62.76	64.10	61.85	63.05	126,611	+0.50(+0.80%)
Feb 14, 2025				62.55	0	+1.11(+1.81%)
Feb 13, 2025	61.07	61.64	60.27	61.44	97,317	+0.35(+0.57%)
Feb 12, 2025	64.02	64.65	61.03	61.09	189,681	-3.78(-5.83%)
Feb 11, 2025	64.15	65.73	64.15	64.87	140,042	+1.20(+1.88%)
Feb 10, 2025	61.48	63.75	61.48	63.67	177,572	+2.90(+4.77%)
Feb 07, 2025	60.80	61.45	60.51	60.77	138,918	+0.16(+0.26%)
Feb 06, 2025	62.26	62.78	60.32	60.61	133,830	-1.50(-2.42%)
Feb 05, 2025	62.02	62.65	61.70	62.11	111,613	-0.48(-0.77%)
Feb 04, 2025	59.79	62.80	59.35	62.59	157,665	+1.46(+2.39%)
Feb 03, 2025	60.82	61.80	60.09	61.13	188,791	-0.24(-0.39%)
Jan 31, 2025	62.95	62.95	61.12	61.37	171,833	-2.14(-3.37%)
Jan 30, 2025	63.74	64.05	63.27	63.51	141,563	-0.20(-0.31%)
Jan 29, 2025	62.78	63.93	62.78	63.71	102,415	+0.59(+0.93%)
Jan 28, 2025	62.67	63.25	61.98	63.12	114,861	+0.47(+0.75%)
Jan 27, 2025	64.42	64.58	62.34	62.65	144,382	-1.77(-2.75%)
Jan 24, 2025	65.63	65.67	64.08	64.42	100,986	-1.35(-2.05%)
Jan 23, 2025	65.93	66.67	65.26	65.77	117,424	+0.68(+1.04%)
Jan 22, 2025	65.00	65.85	64.70	65.09	80,884	-0.02(-0.03%)
Jan 21, 2025	65.33	65.90	64.48	65.11	162,926	-0.86(-1.30%)
Jan 20, 2025	65.55	66.10	65.29	65.97	60,372	-0.21(-0.32%)
Jan 17, 2025	66.17	66.59	65.41	66.18	186,996	+0.09(+0.14%)
Jan 16, 2025	64.94	66.22	64.60	66.09	140,882	+0.59(+0.90%)
Jan 15, 2025	65.02	65.70	64.59	65.50	211,545	+0.94(+1.46%)
Jan 14, 2025	63.66	64.72	63.21	64.56	165,423	+0.39(+0.61%)
Jan 13, 2025	63.90	66.43	63.55	64.17	262,232	+1.22(+1.94%)
Jan 10, 2025	62.20	64.10	62.20	62.95	256,880	+2.31(+3.81%)
Jan 09, 2025	60.78	61.25	60.48	60.64	49,451	-0.39(-0.64%)
Jan 08, 2025	59.99	61.06	59.99	61.03	116,165	+0.89(+1.48%)
Jan 07, 2025	59.41	60.54	59.24	60.14	106,335	+0.79(+1.33%)
Jan 06, 2025	60.50	61.81	59.20	59.35	174,979	-1.03(-1.71%)
Jan 03, 2025	60.01	60.67	59.70	60.38	105,724	+0.45(+0.75%)
Jan 02, 2025	59.08	60.06	59.06	59.93	151,400	+1.70(+2.92%)
Dec 31, 2024				58.23	0	+1.10(+1.93%)
Dec 30, 2024	56.55	58.17	56.01	57.13	204,894	+1.35(+2.42%)
Dec 27, 2024	55.84	56.55	55.48	55.78	68,132	+0.18(+0.32%)
Dec 24, 2024				55.60	0	+0.77(+1.40%)
Dec 23, 2024	54.12	54.96	53.85	54.83	112,443	+0.51(+0.94%)
Dec 20, 2024	54.28	54.97	53.93	54.32	157,474	-0.03(-0.06%)
Dec 19, 2024	55.37	55.80	54.22	54.35	130,845	-0.55(-1.00%)
Dec 18, 2024	56.02	56.38	54.83	54.90	104,559	-0.87(-1.56%)
Dec 17, 2024	56.01	56.08	54.70	55.77	95,593	-0.93(-1.64%)
Dec 16, 2024	57.14	57.24	56.46	56.70	172,162	-0.98(-1.70%)
Dec 13, 2024	58.69	58.69	57.30	57.68	91,790	-1.09(-1.85%)
Dec 12, 2024	59.64	59.64	58.46	58.77	122,413	-1.07(-1.79%)
Dec 11, 2024	58.76	60.07	58.32	59.84	107,548	+1.22(+2.08%)
Dec 10, 2024	59.00	59.73	58.24	58.62	118,277	+0.02(+0.03%)
Dec 09, 2024	58.87	59.40	58.42	58.60	161,218	+0.34(+0.58%)
Dec 06, 2024	59.92	59.92	57.95	58.26	186,425	-1.64(-2.74%)
Dec 05, 2024	59.85	60.70	59.72	59.90	149,341	-0.06(-0.10%)
Dec 04, 2024	62.20	62.20	59.81	59.96	229,055	-2.45(-3.93%)
Dec 03, 2024	62.59	62.89	61.69	62.41	210,980	+0.27(+0.43%)