Ovintiv Inc.
64.37USD
+0.2700 (+0.42%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 64.10 | 5,469,100 |
| Fr 09/04/26 | 64.76 | 3,589,700 |
| Th 09/03/26 | 65.91 | 2,354,200 |
| We 09/02/26 | 66.91 | 2,415,400 |
| Tu 09/01/26 | 66.58 | 2,181,224 |
| Mo 08/31/26 | 65.65 | 2,556,987 |
| Fr 08/28/26 | 64.59 | 2,155,668 |
| Th 08/27/26 | 65.18 | 2,890,918 |
| We 08/26/26 | 64.52 | 2,174,565 |
| Tu 08/25/26 | 64.40 | 2,636,796 |
| Mo 08/24/26 | 65.92 | 2,933,383 |
| Fr 08/21/26 | 66.82 | 3,089,200 |
| Th 08/20/26 | 66.70 | 4,817,300 |
| We 08/19/26 | 65.56 | 3,559,700 |
| Tu 08/18/26 | 65.02 | 4,854,700 |
| Mo 08/17/26 | 63.85 | 5,379,300 |
| Fr 08/14/26 | 63.02 | 3,225,100 |
| Th 08/13/26 | 62.31 | 2,957,000 |
| We 08/12/26 | 63.20 | 4,426,400 |
| Tu 08/11/26 | 63.45 | 3,234,300 |
| Mo 08/10/26 | 63.56 | 3,764,400 |
| Fr 08/07/26 | 59.36 | 2,196,200 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 59.86 | 3,499,700 |
| We 08/05/26 | 57.96 | 3,281,900 |
| Tu 08/04/26 | 60.75 | 2,690,100 |
| Mo 08/03/26 | 61.88 | 2,675,600 |
| Fr 07/31/26 | 62.46 | 2,403,500 |
| Th 07/30/26 | 61.62 | 2,835,700 |
| We 07/29/26 | 61.28 | 3,132,700 |
| Tu 07/28/26 | 59.15 | 3,653,100 |
| Mo 07/27/26 | 60.08 | 4,006,900 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 54.97 | 2,438,500 |
| Mo 07/06/26 | 53.30 | 2,060,400 |
| Th 07/02/26 | 52.96 | 2,206,400 |
| We 07/01/26 | 51.98 | 2,497,100 |
| Tu 06/30/26 | 52.65 | 2,855,100 |
| Mo 06/29/26 | 53.20 | 2,625,000 |
| Fr 06/26/26 | 53.19 | 4,064,300 |
| Th 06/25/26 | 53.55 | 2,636,700 |
| We 06/24/26 | 52.76 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 59.24 | 2,579,100 |
| Tu 06/02/26 | 58.54 | 1,973,600 |
| Mo 06/01/26 | 58.14 | 2,893,000 |
| Fr 05/29/26 | 56.04 | 4,079,400 |
| Th 05/28/26 | 55.81 | 3,583,700 |
| We 05/27/26 | 55.64 | 3,703,400 |
| Tu 05/26/26 | 56.47 | 3,348,000 |
| Fr 05/22/26 | 58.74 | 2,306,200 |
| Th 05/21/26 | 58.87 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 60.85 | 2,762,400 |
| Th 04/30/26 | 61.55 | 3,786,700 |
| We 04/29/26 | 61.09 | 3,580,200 |
| Tu 04/28/26 | 58.46 | 5,321,500 |
| Mo 04/27/26 | 56.94 | 3,988,100 |
| Fr 04/24/26 | 55.73 | 2,562,600 |
| Th 04/23/26 | 56.58 | 2,417,100 |
| We 04/22/26 | 55.79 | 3,218,300 |
| Tu 04/21/26 | 54.91 | 2,291,500 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 59.36 | 4,952,400 |
| Mo 03/30/26 | 60.65 | 4,611,400 |
| Fr 03/27/26 | 62.08 | 3,912,800 |
| Th 03/26/26 | 61.26 | 3,127,600 |
| We 03/25/26 | 60.14 | 3,652,300 |
| Tu 03/24/26 | 58.97 | 4,013,600 |
| Mo 03/23/26 | 56.94 | 5,136,600 |
| Fr 03/20/26 | 56.97 | 17,590,200 |
| Th 03/19/26 | 56.98 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 50.59 | 3,863,200 |
| Th 02/26/26 | 49.44 | 5,880,900 |
| We 02/25/26 | 49.33 | 4,889,700 |
| Tu 02/24/26 | 50.09 | 9,320,200 |
| Mo 02/23/26 | 50.83 | 5,431,500 |
| Fr 02/20/26 | 50.58 | 3,877,300 |
| Th 02/19/26 | 50.67 | 6,992,900 |
| We 02/18/26 | 49.08 | 7,835,200 |
| Tu 02/17/26 | 46.08 | 4,579,800 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 42.77 | 4,237,500 |
| Mo 01/26/26 | 41.36 | 4,836,300 |
| Fr 01/23/26 | 41.02 | 4,401,100 |
| Th 01/22/26 | 40.72 | 3,741,000 |
| We 01/21/26 | 40.80 | 4,497,000 |
| Tu 01/20/26 | 39.56 | 2,928,500 |
| Fr 01/16/26 | 39.69 | 2,496,100 |
| Th 01/15/26 | 39.95 | 4,147,900 |
| We 01/14/26 | 40.36 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 38.02 | 3,424,200 |
| Mo 12/22/25 | 37.89 | 2,471,900 |
| Fr 12/19/25 | 37.39 | 4,844,600 |
| Th 12/18/25 | 37.11 | 3,272,900 |
| We 12/17/25 | 38.82 | 4,132,000 |
| Tu 12/16/25 | 37.28 | 4,730,700 |
| Mo 12/15/25 | 39.24 | 3,669,200 |
| Fr 12/12/25 | 40.34 | 2,819,400 |
| Th 12/11/25 | 40.49 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 38.56 | 4,204,800 |
| We 11/19/25 | 39.15 | 2,808,500 |
| Tu 11/18/25 | 39.08 | 4,079,500 |
| Mo 11/17/25 | 38.20 | 2,761,600 |
| Fr 11/14/25 | 39.15 | 4,188,800 |
| Th 11/13/25 | 38.81 | 3,938,300 |
| We 11/12/25 | 38.23 | 3,732,500 |
| Tu 11/11/25 | 39.43 | 3,787,200 |
| Mo 11/10/25 | 38.85 | 3,947,200 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 36.15 | 1,878,900 |
| Mo 10/20/25 | 36.27 | 2,837,300 |
| Fr 10/17/25 | 35.97 | 4,288,100 |
| Th 10/16/25 | 36.44 | 3,675,100 |
| We 10/15/25 | 37.29 | 4,315,500 |
| Tu 10/14/25 | 36.81 | 3,819,700 |
| Mo 10/13/25 | 37.99 | 2,069,400 |
| Fr 10/10/25 | 36.92 | 3,488,500 |
| Th 10/09/25 | 39.15 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 41.25 | 5,147,300 |
| Th 09/18/25 | 42.00 | 2,569,000 |
| We 09/17/25 | 41.96 | 3,151,500 |
| Tu 09/16/25 | 42.35 | 3,230,000 |
| Mo 09/15/25 | 40.67 | 2,762,200 |
| Fr 09/12/25 | 41.86 | 2,138,900 |
| Th 09/11/25 | 42.37 | 3,258,700 |
| We 09/10/25 | 42.87 | 2,739,700 |
| Tu 09/09/25 | 41.45 | 2,396,200 |
| Fr 07/24/26 | 63.13 | 7,474,000 |
| Th 07/23/26 | 61.39 | 5,790,700 |
| We 07/22/26 | 60.51 | 2,914,400 |
| Tu 07/21/26 | 59.37 | 2,924,200 |
| Mo 07/20/26 | 57.77 | 3,852,000 |
| Fr 07/17/26 | 57.79 | 4,603,500 |
| Th 07/16/26 | 56.45 | 3,268,000 |
| We 07/15/26 | 56.05 | 2,313,800 |
| Tu 07/14/26 | 56.31 | 2,940,600 |
| Mo 07/13/26 | 56.51 | 4,341,000 |
| Fr 07/10/26 | 55.53 | 1,492,200 |
| Th 07/09/26 | 55.05 | 1,906,100 |
| We 07/08/26 | 56.35 | 2,551,300 |
| 4,543,500 |
| Tu 06/23/26 | 54.87 | 3,902,100 |
| Mo 06/22/26 | 54.62 | 6,167,600 |
| Th 06/18/26 | 52.41 | 7,140,600 |
| We 06/17/26 | 53.61 | 3,695,100 |
| Tu 06/16/26 | 53.50 | 2,120,800 |
| Mo 06/15/26 | 54.31 | 3,044,700 |
| Fr 06/12/26 | 57.45 | 2,207,900 |
| Th 06/11/26 | 56.53 | 3,675,700 |
| We 06/10/26 | 57.94 | 2,467,400 |
| Tu 06/09/26 | 56.59 | 2,867,100 |
| Mo 06/08/26 | 57.91 | 1,766,900 |
| Fr 06/05/26 | 56.70 | 2,374,200 |
| Th 06/04/26 | 59.29 | 2,529,900 |
| 2,647,100 |
| We 05/20/26 | 59.53 | 4,487,500 |
| Tu 05/19/26 | 60.89 | 3,644,900 |
| Mo 05/18/26 | 60.03 | 4,133,200 |
| Fr 05/15/26 | 60.00 | 3,745,500 |
| Th 05/14/26 | 58.30 | 3,003,200 |
| We 05/13/26 | 57.79 | 4,628,300 |
| Tu 05/12/26 | 58.09 | 6,993,700 |
| Mo 05/11/26 | 59.09 | 5,238,100 |
| Fr 05/08/26 | 57.83 | 4,801,800 |
| Th 05/07/26 | 58.31 | 6,165,900 |
| We 05/06/26 | 59.90 | 7,110,000 |
| Tu 05/05/26 | 63.08 | 3,854,600 |
| Mo 05/04/26 | 62.93 | 3,697,100 |
| Mo 04/20/26 | 53.45 | 2,622,100 |
| Fr 04/17/26 | 52.81 | 3,814,300 |
| Th 04/16/26 | 55.72 | 2,992,600 |
| We 04/15/26 | 55.04 | 2,090,400 |
| Tu 04/14/26 | 54.80 | 3,526,900 |
| Mo 04/13/26 | 56.35 | 2,850,800 |
| Fr 04/10/26 | 56.09 | 2,855,500 |
| Th 04/09/26 | 56.16 | 4,387,200 |
| We 04/08/26 | 56.78 | 5,037,000 |
| Tu 04/07/26 | 60.73 | 4,499,400 |
| Mo 04/06/26 | 59.42 | 2,797,600 |
| Th 04/02/26 | 59.18 | 2,754,800 |
| We 04/01/26 | 57.42 | 3,548,200 |
| 4,172,200 |
| We 03/18/26 | 56.03 | 5,020,100 |
| Tu 03/17/26 | 55.44 | 3,532,800 |
| Mo 03/16/26 | 54.84 | 3,451,700 |
| Fr 03/13/26 | 55.33 | 3,767,400 |
| Th 03/12/26 | 54.93 | 4,861,800 |
| We 03/11/26 | 55.06 | 4,930,500 |
| Tu 03/10/26 | 52.90 | 6,613,500 |
| Mo 03/09/26 | 53.72 | 9,720,100 |
| Fr 03/06/26 | 52.25 | 4,820,300 |
| Th 03/05/26 | 52.63 | 4,384,000 |
| We 03/04/26 | 51.72 | 4,222,500 |
| Tu 03/03/26 | 51.79 | 5,004,800 |
| Mo 03/02/26 | 52.16 | 6,153,300 |
| Fr 02/13/26 | 46.93 | 4,235,200 |
| Th 02/12/26 | 45.97 | 6,781,200 |
| We 02/11/26 | 47.80 | 3,804,000 |
| Tu 02/10/26 | 46.63 | 3,228,500 |
| Mo 02/09/26 | 47.01 | 5,088,700 |
| Fr 02/06/26 | 46.53 | 3,994,800 |
| Th 02/05/26 | 44.88 | 4,847,400 |
| We 02/04/26 | 46.11 | 6,738,800 |
| Tu 02/03/26 | 44.11 | 14,168,100 |
| Mo 02/02/26 | 42.48 | 6,310,900 |
| Fr 01/30/26 | 43.47 | 4,544,400 |
| Th 01/29/26 | 43.47 | 6,178,700 |
| We 01/28/26 | 42.76 | 3,746,400 |
| 4,582,400 |
| Tu 01/13/26 | 39.52 | 4,298,600 |
| Mo 01/12/26 | 38.96 | 2,991,500 |
| Fr 01/09/26 | 38.67 | 2,666,900 |
| Th 01/08/26 | 38.68 | 5,760,300 |
| We 01/07/26 | 36.98 | 3,571,700 |
| Tu 01/06/26 | 37.73 | 5,320,600 |
| Mo 01/05/26 | 38.79 | 5,264,400 |
| Fr 01/02/26 | 40.49 | 3,157,300 |
| We 12/31/25 | 39.19 | 1,966,900 |
| Tu 12/30/25 | 39.56 | 2,482,800 |
| Mo 12/29/25 | 38.79 | 2,723,000 |
| Fr 12/26/25 | 37.97 | 1,421,600 |
| We 12/24/25 | 38.05 | 1,277,000 |
| 2,273,600 |
| We 12/10/25 | 41.66 | 2,993,900 |
| Tu 12/09/25 | 41.43 | 2,771,600 |
| Mo 12/08/25 | 41.85 | 2,461,200 |
| Fr 12/05/25 | 42.28 | 2,944,600 |
| Th 12/04/25 | 42.28 | 3,118,900 |
| We 12/03/25 | 42.32 | 3,052,400 |
| Tu 12/02/25 | 40.75 | 2,930,800 |
| Mo 12/01/25 | 41.58 | 3,863,400 |
| Fr 11/28/25 | 40.96 | 1,143,200 |
| We 11/26/25 | 40.45 | 3,335,300 |
| Tu 11/25/25 | 39.03 | 2,404,400 |
| Mo 11/24/25 | 39.58 | 2,603,800 |
| Fr 11/21/25 | 38.97 | 3,048,100 |
| Fr 11/07/25 | 38.86 | 6,216,900 |
| Th 11/06/25 | 37.56 | 5,229,400 |
| We 11/05/25 | 36.64 | 12,787,100 |
| Tu 11/04/25 | 37.29 | 3,235,000 |
| Mo 11/03/25 | 37.54 | 3,015,000 |
| Fr 10/31/25 | 37.51 | 2,336,600 |
| Th 10/30/25 | 36.89 | 2,008,900 |
| We 10/29/25 | 36.90 | 1,949,900 |
| Tu 10/28/25 | 36.61 | 1,533,600 |
| Mo 10/27/25 | 37.35 | 2,309,900 |
| Fr 10/24/25 | 37.68 | 3,366,400 |
| Th 10/23/25 | 37.98 | 3,543,900 |
| We 10/22/25 | 36.56 | 2,998,600 |
| 2,099,500 |
| We 10/08/25 | 40.07 | 3,123,400 |
| Tu 10/07/25 | 39.67 | 2,683,900 |
| Mo 10/06/25 | 40.07 | 1,926,000 |
| Fr 10/03/25 | 40.12 | 2,616,100 |
| Th 10/02/25 | 39.56 | 2,905,600 |
| We 10/01/25 | 40.53 | 2,569,100 |
| Tu 09/30/25 | 40.38 | 4,033,100 |
| Mo 09/29/25 | 40.64 | 3,650,100 |
| Fr 09/26/25 | 43.17 | 2,690,700 |
| Th 09/25/25 | 42.71 | 1,948,400 |
| We 09/24/25 | 42.79 | 3,032,100 |
| Tu 09/23/25 | 41.84 | 3,691,400 |
| Mo 09/22/25 | 41.29 | 2,571,100 |
| Mo 09/08/25 | 41.05 | 5,239,500 |