OVINTIV INC - Price History
Monthly price history for OVV.TO (OVINTIV INC)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | CA$67.77 | CA$67.77 |
| April 2024 | CA$70.62 | CA$70.62 |
| March 2024 | CA$70.28 | CA$70.28 |
| February 2024 | CA$67.01 | CA$67.01 |
| January 2024 | CA$57.03 | CA$57.03 |
| December 2023 | CA$58.16 | CA$58.16 |
| November 2023 | CA$60.14 | CA$60.14 |
| October 2023 | CA$66.58 | CA$66.58 |
| September 2023 | CA$64.59 | CA$64.59 |
| August 2023 | CA$63.57 | CA$63.57 |
| July 2023 | CA$60.78 | CA$60.78 |
| June 2023 | CA$50.42 | CA$50.42 |
| May 2023 | CA$44.87 | CA$44.87 |
| April 2023 | CA$48.96 | CA$48.96 |
| March 2023 | CA$48.72 | CA$48.72 |
| February 2023 | CA$57.96 | CA$58.35 |
| January 2023 | CA$64.98 | CA$65.41 |
| December 2022 | CA$68.11 | CA$68.56 |
| November 2022 | CA$73.96 | CA$74.82 |
| October 2022 | CA$68.20 | CA$68.99 |
| September 2022 | CA$62.85 | CA$63.58 |
| August 2022 | CA$68.66 | CA$69.80 |
| July 2022 | CA$64.24 | CA$65.30 |
| June 2022 | CA$56.01 | CA$56.94 |
| May 2022 | CA$69.42 | CA$70.88 |
| April 2022 | CA$64.39 | CA$65.75 |
| March 2022 | CA$66.24 | CA$67.63 |
| February 2022 | CA$56.53 | CA$57.97 |
| January 2022 | CA$47.98 | CA$49.21 |
| December 2021 | CA$41.50 | CA$42.56 |
| November 2021 | CA$43.08 | CA$44.37 |
| October 2021 | CA$45.08 | CA$46.43 |
| September 2021 | CA$40.41 | CA$41.62 |
| August 2021 | CA$33.20 | CA$34.35 |
| July 2021 | CA$30.99 | CA$32.07 |
| June 2021 | CA$37.76 | CA$39.07 |
| May 2021 | CA$31.17 | CA$32.35 |
| April 2021 | CA$28.32 | CA$29.39 |
| March 2021 | CA$28.88 | CA$29.97 |
| February 2021 | CA$28.18 | CA$29.35 |
| January 2021 | CA$19.31 | CA$20.11 |
| December 2020 | CA$17.56 | CA$18.29 |
| November 2020 | CA$15.85 | CA$16.61 |
| October 2020 | CA$11.71 | CA$12.27 |
| September 2020 | CA$10.39 | CA$10.89 |
| August 2020 | CA$13.62 | CA$14.43 |
| July 2020 | CA$12.23 | CA$12.96 |
| June 2020 | CA$12.19 | CA$12.91 |
| May 2020 | CA$9.69 | CA$10.38 |
| April 2020 | CA$8.12 | CA$8.70 |
| March 2020 | CA$3.60 | CA$3.86 |
| February 2020 | CA$14.01 | CA$15.51 |
| January 2020 | CA$18.62 | CA$20.62 |
| December 2019 | CA$27.46 | CA$6.08 |
| November 2019 | CA$23.42 | CA$5.21 |
| October 2019 | CA$23.19 | CA$5.16 |
| September 2019 | CA$27.28 | CA$6.07 |
| August 2019 | CA$26.42 | CA$5.90 |
| July 2019 | CA$27 | CA$6.03 |
| June 2019 | CA$30.09 | CA$6.72 |
| May 2019 | CA$31.80 | CA$7.13 |
| April 2019 | CA$41.38 | CA$9.28 |
| March 2019 | CA$43.17 | CA$9.68 |
| February 2019 | CA$43.06 | CA$9.66 |
| January 2019 | CA$40.20 | CA$9.02 |
| December 2018 | CA$35.12 | CA$7.88 |
| November 2018 | CA$39.87 | CA$8.95 |
| October 2018 | CA$59.88 | CA$13.44 |
| September 2018 | CA$75.42 | CA$16.93 |
| August 2018 | CA$76.89 | CA$17.28 |
| July 2018 | CA$79.87 | CA$17.95 |
| June 2018 | CA$76.40 | CA$17.17 |
| May 2018 | CA$73.34 | CA$16.50 |
| April 2018 | CA$71.07 | CA$15.99 |
| March 2018 | CA$62.98 | CA$14.17 |
| February 2018 | CA$59.75 | CA$13.46 |
| January 2018 | CA$67.51 | CA$15.21 |
| December 2017 | CA$74.44 | CA$16.77 |
| November 2017 | CA$67.70 | CA$15.27 |
| October 2017 | CA$66.90 | CA$15.09 |
| September 2017 | CA$65.12 | CA$14.69 |
| August 2017 | CA$51.57 | CA$11.65 |
| July 2017 | CA$55.56 | CA$12.55 |
| June 2017 | CA$50.51 | CA$11.41 |
| May 2017 | CA$58.03 | CA$13.13 |
| April 2017 | CA$64.57 | CA$14.61 |
| March 2017 | CA$68.86 | CA$15.58 |
| February 2017 | CA$64.96 | CA$14.72 |
| January 2017 | CA$73.31 | CA$16.61 |
| December 2016 | CA$69.56 | CA$15.76 |
| November 2016 | CA$74.37 | CA$16.87 |
| October 2016 | CA$56.38 | CA$12.79 |
| September 2016 | CA$60.44 | CA$13.71 |
| August 2016 | CA$55.11 | CA$12.52 |
| July 2016 | CA$46.22 | CA$10.50 |
| June 2016 | CA$44.24 | CA$10.05 |
| May 2016 | CA$45.74 | CA$10.41 |
| April 2016 | CA$42.18 | CA$9.60 |
| March 2016 | CA$34.80 | CA$7.92 |
| February 2016 | CA$25.63 | CA$5.85 |
| January 2016 | CA$26.94 | CA$6.15 |
| December 2015 | CA$30.80 | CA$7.03 |
| November 2015 | CA$48.20 | CA$11.12 |
| October 2015 | CA$43.12 | CA$9.95 |
| September 2015 | CA$37.23 | CA$8.59 |
| August 2015 | CA$42.19 | CA$9.83 |
| July 2015 | CA$42.66 | CA$9.94 |
| June 2015 | CA$59.10 | CA$13.77 |
| May 2015 | CA$67.26 | CA$15.76 |
| April 2015 | CA$73.11 | CA$17.13 |
| March 2015 | CA$60.35 | CA$14.14 |
| February 2015 | CA$69.08 | CA$16.29 |
| January 2015 | CA$65.90 | CA$15.54 |
| December 2014 | CA$68.57 | CA$16.17 |
| November 2014 | CA$76 | CA$18.02 |
| October 2014 | CA$88.57 | CA$21 |
| September 2014 | CA$100.29 | CA$23.78 |
| August 2014 | CA$105.41 | CA$25.07 |
| July 2014 | CA$98.72 | CA$23.48 |
| June 2014 | CA$106.29 | CA$25.28 |
| May 2014 | CA$105.85 | CA$25.25 |
| April 2014 | CA$106.44 | CA$25.39 |
| March 2014 | CA$98.98 | CA$23.61 |
| February 2014 | CA$87.73 | CA$21 |
| January 2014 | CA$83.63 | CA$20.02 |
| December 2013 | CA$80.12 | CA$19.18 |
| November 2013 | CA$84.58 | CA$20.32 |
| October 2013 | CA$77.75 | CA$18.68 |
| September 2013 | CA$74.09 | CA$17.80 |
| August 2013 | CA$74.02 | CA$17.99 |
| July 2013 | CA$74.14 | CA$18.02 |
| June 2013 | CA$73.20 | CA$17.79 |
| May 2013 | CA$80.44 | CA$19.77 |
| April 2013 | CA$75.56 | CA$18.57 |
| March 2013 | CA$80.40 | CA$19.76 |
| February 2013 | CA$74.72 | CA$18.55 |
| January 2013 | CA$77.66 | CA$19.28 |
| December 2012 | CA$79.19 | CA$19.66 |
| November 2012 | CA$86.58 | CA$21.70 |
| October 2012 | CA$89.77 | CA$22.50 |
| September 2012 | CA$85.90 | CA$21.53 |
| August 2012 | CA$86.26 | CA$21.82 |
| July 2012 | CA$88.32 | CA$22.34 |
| June 2012 | CA$83.81 | CA$21.20 |
| May 2012 | CA$80.83 | CA$20.64 |
| April 2012 | CA$81.03 | CA$20.69 |
| March 2012 | CA$76.72 | CA$19.59 |
| February 2012 | CA$78.15 | CA$20.16 |
| January 2012 | CA$74.47 | CA$19.21 |
| December 2011 | CA$73.22 | CA$18.89 |
| November 2011 | CA$78.81 | CA$20.55 |
| October 2011 | CA$82.91 | CA$21.62 |
| September 2011 | CA$77.35 | CA$20.17 |
| August 2011 | CA$94.57 | CA$24.87 |
| July 2011 | CA$106.59 | CA$28.03 |
| June 2011 | CA$113.24 | CA$29.78 |
| May 2011 | CA$124.81 | CA$33.02 |
| April 2011 | CA$120.16 | CA$31.79 |
| March 2011 | CA$126.74 | CA$33.53 |
| February 2011 | CA$118.58 | CA$31.58 |
| January 2011 | CA$121.17 | CA$32.27 |
| December 2010 | CA$109.23 | CA$29.09 |
| November 2010 | CA$106 | CA$28.43 |
| October 2010 | CA$107.42 | CA$28.81 |
| September 2010 | CA$115.92 | CA$31.09 |
| August 2010 | CA$108.30 | CA$29.25 |
| July 2010 | CA$116.38 | CA$31.43 |
| June 2010 | CA$119.38 | CA$32.24 |
| May 2010 | CA$122.37 | CA$33.24 |
| April 2010 | CA$123.69 | CA$33.60 |
| March 2010 | CA$116.33 | CA$31.60 |
| February 2010 | CA$126.20 | CA$34.49 |
| January 2010 | CA$119.64 | CA$32.70 |
| December 2009 | CA$124.80 | CA$34.11 |
| November 2009 | CA$109.79 | CA$30.20 |
| October 2009 | CA$116.45 | CA$32.04 |
| September 2009 | CA$120.33 | CA$33.10 |
| August 2009 | CA$109.21 | CA$30.47 |
| July 2009 | CA$110.58 | CA$30.85 |
| June 2009 | CA$110.37 | CA$30.79 |
| May 2009 | CA$113.12 | CA$32.04 |
| April 2009 | CA$103.11 | CA$29.20 |
| March 2009 | CA$97.29 | CA$27.55 |
| February 2009 | CA$92.85 | CA$26.80 |
| January 2009 | CA$100.93 | CA$29.14 |
| December 2008 | CA$105.35 | CA$30.41 |
| November 2008 | CA$109.23 | CA$32.04 |
| October 2008 | CA$111.47 | CA$32.69 |
| September 2008 | CA$123.72 | CA$36.29 |
| August 2008 | CA$143.70 | CA$42.61 |
| July 2008 | CA$133.06 | CA$39.46 |
| June 2008 | CA$168.10 | CA$49.85 |
| May 2008 | CA$159.86 | CA$47.79 |
| April 2008 | CA$145.11 | CA$43.38 |
| March 2008 | CA$139.66 | CA$41.75 |
| February 2008 | CA$132.69 | CA$40.06 |
| January 2008 | CA$117.06 | CA$35.34 |
| December 2007 | CA$119.37 | CA$36.04 |
| November 2007 | CA$114.05 | CA$34.65 |
| October 2007 | CA$116.16 | CA$35.29 |
| September 2007 | CA$108.07 | CA$32.84 |
| August 2007 | CA$108.03 | CA$33.04 |
| July 2007 | CA$113.98 | CA$34.87 |
| June 2007 | CA$114.37 | CA$34.98 |
| May 2007 | CA$113.62 | CA$34.98 |
| April 2007 | CA$100.77 | CA$31.02 |
| March 2007 | CA$101.29 | CA$31.18 |
| February 2007 | CA$97.86 | CA$30.35 |
| January 2007 | CA$97.17 | CA$30.14 |
| December 2006 | CA$92.36 | CA$28.65 |
| November 2006 | CA$101.82 | CA$31.69 |
| October 2006 | CA$91.48 | CA$28.48 |
| September 2006 | CA$89.21 | CA$27.77 |
| August 2006 | CA$99.09 | CA$30.97 |
| July 2006 | CA$104.28 | CA$32.59 |
| June 2006 | CA$100.42 | CA$31.38 |
| May 2006 | CA$94.53 | CA$29.67 |
| April 2006 | CA$95.07 | CA$29.84 |
| March 2006 | CA$92.72 | CA$29.10 |
| February 2006 | CA$79.70 | CA$25.10 |
| January 2006 | CA$96.24 | CA$30.30 |
| December 2005 | CA$89.13 | CA$28.06 |
| November 2005 | CA$87.55 | CA$27.64 |
| October 2005 | CA$91.32 | CA$28.83 |
| September 2005 | CA$114.74 | CA$36.23 |
| August 2005 | CA$98.15 | CA$31.08 |
| July 2005 | CA$85.10 | CA$26.95 |
| June 2005 | CA$81.49 | CA$25.80 |
| May 2005 | CA$73.08 | CA$23.23 |
| April 2005 | CA$67.66 | CA$43 |
| March 2005 | CA$71.76 | CA$45.61 |
| February 2005 | CA$68.56 | CA$43.68 |
| January 2005 | CA$61.48 | CA$39.17 |
| December 2004 | CA$57.32 | CA$36.52 |
| November 2004 | CA$56.62 | CA$36.20 |
| October 2004 | CA$50.44 | CA$32.25 |
| September 2004 | CA$48.73 | CA$31.16 |
| August 2004 | CA$44.61 | CA$28.65 |
| July 2004 | CA$48.96 | CA$31.45 |
| June 2004 | CA$47.90 | CA$30.76 |
| May 2004 | CA$45.14 | CA$29.13 |
| April 2004 | CA$44.52 | CA$28.73 |
| March 2004 | CA$46.91 | CA$30.27 |
| February 2004 | CA$47.65 | CA$30.88 |
| January 2004 | CA$42.49 | CA$27.54 |
| December 2003 | CA$42.01 | CA$27.23 |
| November 2003 | CA$38.94 | CA$25.34 |
| October 2003 | CA$37.16 | CA$24.17 |
| September 2003 | CA$40.13 | CA$26.11 |
| August 2003 | CA$42.47 | CA$27.73 |
| July 2003 | CA$39.75 | CA$25.96 |
| June 2003 | CA$42.28 | CA$27.60 |
| May 2003 | CA$40.82 | CA$26.75 |
| April 2003 | CA$38.30 | CA$25.10 |
| March 2003 | CA$38.90 | CA$25.50 |
| February 2003 | CA$39.46 | CA$25.96 |
| January 2003 | CA$38.80 | CA$25.52 |
| December 2002 | CA$39.59 | CA$26.04 |
| November 2002 | CA$34.48 | CA$22.77 |
| October 2002 | CA$36.74 | CA$24.27 |
| September 2002 | CA$38.80 | CA$25.63 |
| August 2002 | CA$36.86 | CA$24.44 |
| July 2002 | CA$35.99 | CA$23.87 |
| June 2002 | CA$37.60 | CA$24.94 |
| May 2002 | CA$37.84 | CA$25.20 |
| April 2002 | CA$39.52 | CA$26.32 |
| March 2002 | CA$38.03 | CA$25.33 |
| February 2002 | CA$36.93 | CA$24.70 |
| January 2002 | CA$34.14 | CA$22.83 |
| December 2001 | CA$32.98 | CA$22.05 |
| November 2001 | CA$32.43 | CA$21.78 |
| October 2001 | CA$35.13 | CA$23.60 |
| September 2001 | CA$29.96 | CA$20.13 |
| August 2001 | CA$26.78 | CA$21.92 |
| July 2001 | CA$27.99 | CA$22.91 |
| June 2001 | CA$30.34 | CA$24.83 |
| May 2001 | CA$31.69 | CA$25.98 |
| April 2001 | CA$30.62 | CA$25.10 |
| March 2001 | CA$28.34 | CA$23.23 |
| February 2001 | CA$28.62 | CA$23.49 |
| January 2001 | CA$24.58 | CA$20.18 |
| December 2000 | CA$27.22 | CA$22.34 |
| November 2000 | CA$24.54 | CA$20.18 |
| October 2000 | CA$23.05 | CA$18.96 |
| September 2000 | CA$23.53 | CA$19.36 |
| August 2000 | CA$22.51 | CA$18.55 |
| July 2000 | CA$18.78 | CA$15.48 |
| June 2000 | CA$20.73 | CA$17.09 |
| May 2000 | CA$21.97 | CA$18.15 |
| April 2000 | CA$18.29 | CA$15.11 |
| March 2000 | CA$16.16 | CA$13.35 |
| February 2000 | CA$13.85 | CA$11.48 |
| January 2000 | CA$14.40 | CA$11.93 |
| December 1999 | CA$14.81 | CA$12.28 |
| November 1999 | CA$14.25 | CA$11.85 |
| October 1999 | CA$13.67 | CA$11.37 |
| September 1999 | CA$14.44 | CA$12.01 |
| August 1999 | CA$15.68 | CA$13.08 |
| July 1999 | CA$15.04 | CA$12.55 |
| June 1999 | CA$14.08 | CA$11.75 |
| May 1999 | CA$12.37 | CA$10.36 |
| April 1999 | CA$12.72 | CA$10.65 |
| March 1999 | CA$12.21 | CA$10.22 |
| February 1999 | CA$10.32 | CA$8.68 |
| January 1999 | CA$10.64 | CA$8.94 |
| December 1998 | CA$10.98 | CA$9.24 |
| November 1998 | CA$11.73 | CA$9.90 |
| October 1998 | CA$12.84 | CA$10.84 |
| September 1998 | CA$13.75 | CA$11.61 |
| August 1998 | CA$11.06 | CA$9.37 |
| July 1998 | CA$13.86 | CA$11.75 |
| June 1998 | CA$13.80 | CA$11.69 |
| May 1998 | CA$14.60 | CA$12.41 |
| April 1998 | CA$14.28 | CA$12.15 |
| March 1998 | CA$14.13 | CA$12.01 |
| February 1998 | CA$13.01 | CA$11.11 |
| January 1998 | CA$14.52 | CA$12.39 |
| December 1997 | CA$14.39 | CA$12.28 |
| November 1997 | CA$14.78 | CA$12.65 |
| October 1997 | CA$14.09 | CA$12.07 |
| September 1997 | CA$15.56 | CA$13.32 |
| August 1997 | CA$16.23 | CA$13.94 |
| July 1997 | CA$16.85 | CA$14.47 |
| June 1997 | CA$18.03 | CA$15.48 |
| May 1997 | CA$18.61 | CA$16.02 |
| April 1997 | CA$17.44 | CA$30.03 |
| March 1997 | CA$17.52 | CA$30.17 |
| February 1997 | CA$17.43 | CA$30.17 |
| January 1997 | CA$18.51 | CA$32.04 |
| December 1996 | CA$16.69 | CA$28.89 |
| November 1996 | CA$16.26 | CA$28.30 |
| October 1996 | CA$16.56 | CA$28.83 |
| September 1996 | CA$14.78 | CA$25.74 |
| August 1996 | CA$14.94 | CA$26.16 |
| July 1996 | CA$14.18 | CA$24.83 |
| June 1996 | CA$16.69 | CA$29.23 |
| May 1996 | CA$16.11 | CA$28.38 |
| April 1996 | CA$15.73 | CA$27.71 |
| March 1996 | CA$15.68 | CA$27.63 |
| February 1996 | CA$15.52 | CA$27.50 |
| January 1996 | CA$15.82 | CA$28.03 |
| December 1995 | CA$16.04 | CA$28.43 |
| November 1995 | CA$15.12 | CA$26.96 |
| October 1995 | CA$13.48 | CA$24.03 |
| September 1995 | CA$14.23 | CA$25.36 |
| August 1995 | CA$14.21 | CA$25.50 |
| July 1995 | CA$15.25 | CA$27.36 |
| June 1995 | CA$13.99 | CA$25.10 |
| May 1995 | CA$14.38 | CA$25.96 |
| April 1995 | CA$13.61 | CA$24.56 |
| March 1995 | CA$13.02 | CA$23.49 |
| February 1995 | CA$11.15 | CA$20.29 |
| January 1995 | CA$11.04 | CA$20.09 |
| December 1994 | CA$11.81 | CA$21.49 |
| November 1994 | CA$11.87 | CA$21.76 |
| October 1994 | CA$12.49 | CA$22.89 |
| September 1994 | CA$12.53 | CA$22.96 |
| August 1994 | CA$12.19 | CA$22.49 |
| July 1994 | CA$12.19 | CA$22.49 |
| June 1994 | CA$12.04 | CA$22.22 |
| May 1994 | CA$12.56 | CA$23.36 |
| April 1994 | CA$12.70 | CA$23.63 |
| March 1994 | CA$11.56 | CA$21.49 |
| February 1994 | CA$10.79 | CA$20.22 |
| January 1994 | CA$11.46 | CA$21.49 |
| December 1993 | CA$10.86 | CA$20.36 |
| November 1993 | CA$11.27 | CA$21.29 |
| October 1993 | CA$13.32 | CA$25.16 |
| September 1993 | CA$11.98 | CA$22.62 |
| August 1993 | CA$12.04 | CA$22.89 |
| July 1993 | CA$11.23 | CA$21.36 |
| June 1993 | CA$12.07 | CA$22.96 |
| May 1993 | CA$11.68 | CA$22.36 |
| April 1993 | CA$11.99 | CA$22.96 |
| March 1993 | CA$10.91 | CA$20.89 |
| February 1993 | CA$9.73 | CA$18.76 |
| January 1993 | CA$9.52 | CA$18.35 |
| December 1992 | CA$9.28 | CA$17.89 |
| November 1992 | CA$8.05 | CA$15.62 |
| October 1992 | CA$8.22 | CA$15.95 |
| September 1992 | CA$7.50 | CA$14.55 |
| August 1992 | CA$7.23 | CA$14.15 |
| July 1992 | CA$6.96 | CA$13.62 |
| June 1992 | CA$7.09 | CA$13.88 |
| May 1992 | CA$6.97 | CA$13.75 |
| April 1992 | CA$6.56 | CA$12.95 |
| March 1992 | CA$6.46 | CA$12.75 |
| February 1992 | CA$6.50 | CA$12.95 |
| January 1992 | CA$6.97 | CA$13.88 |
| December 1991 | CA$6.57 | CA$13.08 |
| November 1991 | CA$7.11 | CA$14.28 |
| October 1991 | CA$7.38 | CA$14.82 |
| September 1991 | CA$7.04 | CA$14.15 |
| August 1991 | CA$7.38 | CA$14.95 |
| July 1991 | CA$7.64 | CA$15.48 |
| June 1991 | CA$7.64 | CA$15.48 |
| May 1991 | CA$7.85 | CA$16.02 |
| April 1991 | CA$8.01 | CA$16.35 |
| March 1991 | CA$7.85 | CA$16.02 |
| February 1991 | CA$8.32 | CA$17.09 |
| January 1991 | CA$7.54 | CA$15.48 |
| December 1990 | CA$7.89 | CA$16.22 |
| November 1990 | CA$7.90 | CA$16.35 |
| October 1990 | CA$7.80 | CA$16.15 |
| September 1990 | CA$8.19 | CA$16.95 |
| August 1990 | CA$7.61 | CA$15.75 |
| July 1990 | CA$7.26 | CA$15.15 |
| June 1990 | CA$7.42 | CA$15.48 |
| May 1990 | CA$7.24 | CA$15.22 |
| April 1990 | CA$7.02 | CA$14.75 |
| March 1990 | CA$7.11 | CA$14.95 |
| February 1990 | CA$7.06 | CA$14.95 |
| January 1990 | CA$6.55 | CA$13.88 |
| December 1989 | CA$7.25 | CA$15.35 |
OVV.TO
Price: CA$67.77
52 week price:
Dividend Yield: 2.40%
5-year range yield:
Forward Dividend Yield: 1.77%
Payout Ratio: 11.17%
Payout Ratio Range:
Dividend Per Share: 1.20 CAD
Earnings Per Share: 10.84 CAD
P/E Ratio: 4.19
Exchange: TOR
Sector: Energy
Industry: Oil & Gas E&P
Market Capitalization: 18.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 25
DGR3: 30.00%
DGR5: 30.00%
DGR10: -2.25%
DGR20: 30.00%