ECA.TO - Ovintiv Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan 29, 202022.800022.850021.200021.320021.32002,938,234
Jan 28, 2020------
Jan 27, 2020------
Jan 27, 20201:5 Stock Split
Jan 24, 202025.900025.950024.300024.800024.80003,209,222
Jan 23, 202025.600026.600025.500025.950025.950019,459,923
Jan 22, 202025.700026.200025.350025.950025.95001,963,002
Jan 21, 202026.000026.250025.550025.950025.95001,657,659
Jan 20, 202026.550026.600025.700025.950025.95001,223,031
Jan 17, 202027.900027.900026.600026.650026.65001,839,796
Jan 16, 202027.850028.925027.750027.800027.80001,346,992
Jan 15, 202027.500027.900027.350027.650027.65001,111,622
Jan 14, 202028.200028.350027.600027.700027.70001,830,796
Jan 13, 202028.250028.400027.500028.400028.40001,337,511
Jan 10, 202028.950028.950027.950028.400028.40001,590,160
Jan 09, 202029.100029.425028.050029.150029.15002,068,651
Jan 08, 202031.700031.900028.975029.400029.40001,900,008
Jan 07, 202031.550031.775031.200031.750031.75001,028,733
Jan 06, 202031.500031.900031.100031.700031.7000958,713
Jan 03, 202031.600032.400030.850031.000031.00001,426,889
Jan 02, 202030.850031.050030.400030.800030.8000850,380
Dec 31, 201929.800030.950029.550030.400030.4000769,216
Dec 30, 201930.300030.850030.100030.200030.2000704,600
Dec 27, 201930.500030.750030.100030.150030.1500699,236
Dec 24, 201929.650030.275029.650029.950029.9500604,794
Dec 23, 201928.500029.700028.400029.700029.7000926,517
Dec 20, 201929.400029.700028.450028.650028.65003,322,640
Dec 19, 201929.450029.850029.100029.450029.4500880,762
Dec 18, 201929.150030.000029.100029.550029.55001,898,950
Dec 17, 201928.950029.850028.850029.650029.65001,303,122
Dec 16, 201928.150029.850028.150028.900028.90001,759,533
Dec 13, 201928.000028.950027.750027.800027.80001,615,183
Dec 12, 201926.600028.000026.500027.600027.60001,449,410
Dec 12, 20190.025 Dividend
Dec 11, 201926.700026.950026.300026.600026.57501,078,096
Dec 10, 201927.250027.500026.525026.650026.6250887,151
Dec 09, 201926.400027.400026.400027.050027.02461,386,587
Dec 06, 201926.000026.950025.650026.750026.72491,375,982
Dec 05, 201927.000027.100025.900025.950025.9256945,819
Dec 04, 201926.000027.000025.900026.800026.77481,860,947
Dec 03, 201925.600026.250025.150025.600025.57591,921,656
Dec 02, 201926.500026.850025.800025.800025.77581,060,841
Nov 29, 201926.300026.450025.950026.050026.0255898,739
Nov 28, 201926.500026.700026.300026.700026.6749309,277
Nov 27, 201926.500026.800026.150026.750026.72491,348,930
Nov 26, 201927.350027.450026.150026.350026.32521,594,413
Nov 25, 201926.900027.500026.400027.400027.3742945,366
Nov 22, 201927.900028.250027.100027.200027.1744923,158
Nov 21, 201927.250028.100026.850027.800027.77391,041,827
Nov 20, 201926.300028.100026.000027.100027.07451,592,353
Nov 19, 201927.050027.350026.150026.300026.27531,199,074
Nov 18, 201928.550028.650027.250027.500027.47421,370,808
Nov 15, 201928.800029.525028.650028.800028.77291,006,036
Nov 14, 201929.550029.850028.625028.750028.7230948,335
Nov 13, 201929.600029.925029.200029.300029.27251,040,916
Nov 12, 201930.550030.900029.775029.850029.82191,382,936
Nov 11, 201931.050031.300030.350030.450030.42141,445,029
Nov 08, 201930.550032.100029.950032.000031.96991,282,000
Nov 07, 201931.400031.800030.700030.800030.77111,547,891
Nov 06, 201931.500032.500030.450030.750030.72113,141,011
Nov 05, 201929.700031.800029.700031.750031.72025,229,617
Nov 04, 201927.750029.450027.600029.350029.32242,612,754
Nov 01, 201926.000027.350025.500027.200027.17442,817,363
Oct 31, 201928.000028.000025.100025.800025.77583,261,207
Oct 30, 201928.450028.600027.400027.650027.6240833,312
Oct 29, 201927.000028.700026.850028.300028.27341,481,125
Oct 28, 201928.200028.500026.950027.200027.1744946,582
Oct 25, 201926.900027.850026.600027.800027.7739958,227
Oct 24, 201927.100027.400026.550027.150027.12451,409,978
Oct 23, 201926.500027.250026.100026.650026.62501,887,631
Oct 22, 201926.550027.125025.950026.650026.62501,513,586
Oct 21, 201926.650026.850026.200026.450026.4251910,507
Oct 18, 201928.150028.150026.750026.750026.72491,043,269
Oct 17, 201928.100028.275027.650027.750027.72391,017,310
Oct 16, 201928.300029.150028.100028.150028.1235976,232
Oct 15, 201928.500029.000027.450028.300028.27341,383,161
Oct 11, 201928.850029.300028.600029.200029.1726839,957
Oct 10, 201928.050028.725027.750028.500028.47321,617,529
Oct 09, 201928.500028.650027.600027.750027.72391,032,396
Oct 08, 201929.550029.750028.000028.100028.07361,356,346
Oct 07, 201929.550030.100028.750030.050030.02181,193,300
Oct 04, 201929.750030.000028.775029.550029.52221,035,490
Oct 03, 201928.050029.700027.950029.550029.52222,116,484
Oct 02, 201929.200029.475028.350028.450028.42331,331,250
Oct 01, 201930.450030.900028.950029.500029.47231,463,293
Sep 30, 201930.500030.650029.600030.350030.32151,056,131
Sep 27, 201930.100030.750030.000030.550030.52131,211,329
Sep 26, 201930.800030.900030.350030.650030.6212754,293
Sep 25, 201930.800031.700030.600031.050031.02081,263,471
Sep 24, 201933.100033.300031.100031.250031.22061,741,875
Sep 23, 201932.650033.500032.200033.400033.36861,226,508
Sep 20, 201932.950033.150032.200032.650032.61932,510,442
Sep 19, 201934.000034.050032.550032.550032.51941,488,100
Sep 18, 201933.750034.400032.950033.450033.41861,794,169
Sep 17, 201936.750036.800034.300034.350034.31773,165,547
Sep 16, 201934.850038.050033.950036.750036.71554,755,909
Sep 13, 201931.250031.900031.000031.600031.57031,445,487
Sep 12, 201930.500031.400030.050030.950030.92091,669,987
Sep 12, 20190.025 Dividend
Sep 11, 201931.200032.050030.750031.350031.29561,811,589
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...