Ovintiv Inc. (OVV.TO) TSX

79.19

-0.4(-0.50%)

Updated at May 13 04:00PM

Currency In CAD

OVV.TO Historical Return

If you invested $1000 in Ovintiv Inc. (OVV.TO) 10 years ago, it would be worth $2,092.21 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,782.5, while $1000 invested 1 year ago would be worth $1,495.28. This corresponds to total returns of 109.22%, 178.25%, 49.53%, respectively, with annualized returns of 7.66%, 22.7%, 49.53%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

OVV.TO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 13, 2026	79.63	79.19	79.19	80.35	77.93	217,901
May 12, 2026	81.79	79.59	79.59	81.81	78.7	298,560
May 11, 2026	80	80.87	80.87	80.92	79.07	167,531
May 08, 2026	79.07	79.1	79.1	79.88	78.4	200,785
May 07, 2026	80.48	79.6	79.6	80.57	77.38	223,487
May 06, 2026	82.16	81.63	81.63	83.32	81.05	233,457
May 05, 2026	85.01	85.95	85.95	86.41	84.65	198,571
May 04, 2026	83	85.68	85.68	85.75	82.63	215,367
May 01, 2026	82.56	82.67	82.67	83.04	80.52	182,921
April 30, 2026	82.83	83.57	83.57	83.84	82.01	186,173
April 29, 2026	81	83.62	83.62	83.74	80.79	287,606
April 28, 2026	79	79.95	79.95	80.01	78.36	214,360
April 27, 2026	76.53	77.61	77.61	78.02	76.53	227,912
April 24, 2026	76.7	76.17	76.17	77.15	76	155,218
April 23, 2026	77	77.5	77.5	77.85	76.18	156,415
April 22, 2026	75.14	76.2	76.2	76.28	74.98	250,489
April 21, 2026	72.83	75.07	75.07	75.16	72.79	139,219
April 20, 2026	73.47	72.88	72.88	73.5	72.33	222,179
April 17, 2026	72.46	72.33	72.33	72.52	69.77	416,428
April 16, 2026	75.41	76.29	76.29	77.16	75.41	191,926
April 15, 2026	75.46	75.64	75.64	76.3	74.74	153,249
April 14, 2026	76.4	75.46	75.46	76.6	74.9	190,340
April 13, 2026	78.74	77.66	77.66	79	76.85	239,010
April 10, 2026	76.97	77.62	77.62	78.6	76.97	151,751
April 09, 2026	79.07	77.55	77.55	79.93	76.75	225,930
April 08, 2026	79.18	78.61	78.61	79.4	76.85	336,740
April 07, 2026	83.1	84.27	84.27	85.18	83	267,715
April 06, 2026	81.88	82.66	82.66	82.72	81.88	118,270
April 02, 2026	84.09	82.34	82.34	84.28	81.2	217,681
April 01, 2026	80.06	79.72	79.72	81.58	78.76	302,361
March 31, 2026	84.64	82.59	82.59	85.67	80.54	298,773
March 30, 2026	86.22	84.47	84.47	86.86	84	296,628
March 27, 2026	85.59	86.2	86.2	86.7	84.89	312,551
March 26, 2026	83.86	84.91	84.91	85.79	83.64	283,008
March 25, 2026	80.25	83.08	83.08	83.09	80.25	253,421
March 24, 2026	79.63	81.18	81.18	81.83	79.24	273,969
March 23, 2026	76.75	78.12	78.12	79.16	76.24	284,312
March 20, 2026	78.67	78.17	78.17	79.64	77.87	344,438
March 19, 2026	76.97	78.23	78.23	79.12	76.97	339,704
March 18, 2026	76.07	76.92	76.92	77.32	75.73	203,355
March 17, 2026	75.55	75.93	75.93	76.88	75.3	194,518
March 16, 2026	74.75	75.05	75.05	76.05	74.07	166,025
March 13, 2026	74.1	75.99	75.99	76.13	74.1	230,337
March 12, 2026	75	74.85	74.44	76.1	74.59	477,024
March 11, 2026	71.86	74.79	74.38	74.9	71.86	377,717
March 10, 2026	72.05	71.86	71.47	73.6	71.3	339,743
March 09, 2026	71.64	72.96	72.56	73.85	71.47	532,490
March 06, 2026	72.51	71	70.61	72.81	70.7	320,000
March 05, 2026	70.84	71.96	71.57	72.79	70.84	334,200
March 04, 2026	69.67	70.61	70.22	70.71	69.05	182,630
March 03, 2026	72	70.76	70.37	72.85	69.9	351,602
March 02, 2026	70.88	71.28	70.89	71.38	69.37	352,200
February 27, 2026	68.29	68.84	68.46	69.16	66.94	347,600
February 26, 2026	66.5	67.61	67.24	68.62	65.66	267,915
February 25, 2026	68.72	67.47	67.1	68.84	66.57	278,418
February 24, 2026	70.38	68.62	68.25	70.5	67.78	348,606
February 23, 2026	68.93	69.64	69.26	69.68	68.44	239,628
February 20, 2026	69.05	69.16	68.78	69.58	67.99	270,300
February 19, 2026	67.9	69.41	69.03	70.12	67.86	318,424
February 18, 2026	65	67.19	66.82	67.42	64.72	540,400