Quotes and Market Data
Find a quote
OVINTIV INC
57.99 Up 0.16 (0.28 %)
Delayed : 2025/09/18 10:50:47
- Previous close $57.83
- Opening $57.86
- Price Ask $57.94
- Price Bid $57.94
- Size Bid 3
- Size Ask 3
- Today High $58.40
- Today Low $57.59
- 52 Weeks High $66.67
- 52 Weeks Low $42.35
- Volume 22,937
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 10:50 AM | $57.99 | Down $ -0.11 | $57.99 | $57.99 | 100 |
| 10:46 AM | $58.10 | Down $ -0.01 | $58.10 | $58.10 | 100 |
| 10:46 AM | $58.10 | Up $0.00 | $58.10 | $58.10 | 0 |
| 10:46 AM | $58.10 | Up $0.00 | $58.10 | $58.10 | 0 |
| 10:46 AM | $58.10 | Up $0.00 | $58.10 | $58.10 | 0 |
| 10:43 AM | $58.11 | Down $ -0.02 | $58.11 | $58.11 | 100 |
| 10:43 AM | $58.11 | Up $0.00 | $58.11 | $58.11 | 0 |
| 10:43 AM | $58.11 | Up $0.00 | $58.11 | $58.11 | 0 |
| 10:42 AM | $58.13 | Down $ -0.02 | $58.13 | $58.13 | 100 |
| 10:41 AM | $58.15 | Up $0.02 | $58.15 | $58.15 | 200 |
| 10:35 AM | $58.13 | Up $0.01 | $58.17 | $58.13 | 700 |
| 10:35 AM | $58.13 | Up $0.00 | $58.17 | $58.13 | 0 |
| 10:35 AM | $58.13 | Up $0.00 | $58.17 | $58.13 | 0 |
| 10:35 AM | $58.13 | Up $0.00 | $58.17 | $58.13 | 0 |
| 10:35 AM | $58.13 | Up $0.00 | $58.17 | $58.13 | 0 |
| 10:35 AM | $58.13 | Up $0.00 | $58.17 | $58.13 | 0 |
| 10:34 AM | $58.12 | Down $ -0.02 | $58.14 | $58.12 | 400 |
| 10:33 AM | $58.14 | Down $ -0.07 | $58.14 | $58.14 | 100 |
| 10:32 AM | $58.21 | Up $0.01 | $58.21 | $58.21 | 100 |
| 10:31 AM | $58.20 | Up $0.05 | $58.20 | $58.20 | 100 |
| 10:30 AM | $58.15 | Down $ -0.13 | $58.16 | $58.15 | 200 |
| 10:28 AM | $58.28 | Down $ -0.12 | $58.36 | $58.28 | 200 |
| 10:28 AM | $58.28 | Up $0.00 | $58.36 | $58.28 | 0 |
| 10:27 AM | $58.40 | Up $0.09 | $58.40 | $58.38 | 1,300 |
| 10:24 AM | $58.31 | Down $ -0.01 | $58.31 | $58.31 | 200 |
| 10:24 AM | $58.31 | Up $0.00 | $58.31 | $58.31 | 0 |
| 10:24 AM | $58.31 | Up $0.00 | $58.31 | $58.31 | 0 |
| 10:23 AM | $58.32 | Up $0.08 | $58.32 | $58.32 | 100 |
| 10:21 AM | $58.24 | Down $ -0.01 | $58.24 | $58.24 | 100 |
| 10:21 AM | $58.24 | Up $0.00 | $58.24 | $58.24 | 0 |
| 10:20 AM | $58.25 | Down $ -0.09 | $58.30 | $58.25 | 500 |
| 10:19 AM | $58.34 | Up $0.05 | $58.34 | $58.30 | 1,800 |
| 10:16 AM | $58.29 | Up $0.01 | $58.29 | $58.26 | 400 |
| 10:16 AM | $58.29 | Up $0.00 | $58.29 | $58.26 | 0 |
| 10:16 AM | $58.29 | Up $0.00 | $58.29 | $58.26 | 0 |
| 10:15 AM | $58.28 | Down $ -0.02 | $58.28 | $58.28 | 100 |
| 10:13 AM | $58.30 | Up $0.03 | $58.30 | $58.30 | 100 |
| 10:13 AM | $58.30 | Up $0.00 | $58.30 | $58.30 | 0 |
| 10:12 AM | $58.27 | Up $0.00 | $58.27 | $58.26 | 200 |
| 10:09 AM | $58.27 | Up $0.12 | $58.27 | $58.24 | 2,600 |
| 10:09 AM | $58.27 | Up $0.00 | $58.27 | $58.24 | 0 |
| 10:09 AM | $58.27 | Up $0.00 | $58.27 | $58.24 | 0 |
| 10:07 AM | $58.15 | Down $ -0.05 | $58.15 | $58.15 | 100 |
| 10:07 AM | $58.15 | Up $0.00 | $58.15 | $58.15 | 0 |
| 10:06 AM | $58.20 | Up $0.11 | $58.20 | $58.20 | 100 |
| 10:05 AM | $58.09 | Up $0.11 | $58.09 | $58.09 | 100 |
| 10:03 AM | $57.98 | Up $0.00 | $57.98 | $57.98 | 200 |
| 10:03 AM | $57.98 | Up $0.00 | $57.98 | $57.98 | 0 |
| 10:02 AM | $57.98 | Down $ -0.03 | $57.98 | $57.98 | 100 |
| 10:01 AM | $58.01 | Down $ -0.01 | $58.08 | $58.01 | 700 |
| 10:00 AM | $58.02 | Up $0.04 | $58.02 | $58.01 | 200 |
| 09:59 AM | $57.98 | Up $0.04 | $57.98 | $57.98 | 100 |
| 09:57 AM | $57.94 | Down $ -0.01 | $57.94 | $57.89 | 300 |
| 09:57 AM | $57.94 | Up $0.00 | $57.94 | $57.89 | 0 |
| 09:56 AM | $57.95 | Up $0.00 | $57.95 | $57.95 | 600 |
| 09:55 AM | $57.95 | Up $0.04 | $57.95 | $57.95 | 100 |
| 09:54 AM | $57.91 | Down $ -0.02 | $57.97 | $57.91 | 300 |
| 09:52 AM | $57.93 | Up $0.03 | $57.93 | $57.87 | 300 |
| 09:52 AM | $57.93 | Up $0.00 | $57.93 | $57.87 | 0 |
| 09:51 AM | $57.90 | Up $0.02 | $57.93 | $57.86 | 400 |
| 09:50 AM | $57.88 | Up $0.03 | $57.88 | $57.84 | 400 |
| 09:49 AM | $57.85 | Down $ -0.02 | $57.90 | $57.85 | 400 |
| 09:48 AM | $57.87 | Down $ -0.08 | $57.92 | $57.84 | 400 |
| 09:47 AM | $57.95 | Down $ -0.05 | $57.98 | $57.93 | 500 |
| 09:46 AM | $58.00 | Up $0.03 | $58.00 | $57.89 | 1,100 |
| 09:45 AM | $57.97 | Up $0.08 | $57.97 | $57.70 | 1,900 |
| 09:43 AM | $57.89 | Up $0.14 | $57.89 | $57.76 | 700 |
| 09:43 AM | $57.89 | Up $0.00 | $57.89 | $57.76 | 0 |
| 09:42 AM | $57.75 | Up $0.01 | $57.75 | $57.75 | 100 |
| 09:41 AM | $57.74 | Up $0.02 | $57.74 | $57.69 | 200 |
| 09:40 AM | $57.72 | Down $ -0.09 | $57.84 | $57.72 | 400 |
| 09:39 AM | $57.81 | Down $ -0.11 | $57.81 | $57.81 | 200 |
| 09:38 AM | $57.92 | Up $0.02 | $57.96 | $57.92 | 300 |
| 09:37 AM | $57.90 | Up $0.17 | $57.90 | $57.81 | 600 |
| 09:36 AM | $57.73 | Up $0.03 | $57.73 | $57.73 | 100 |
| 09:35 AM | $57.70 | Up $0.02 | $57.78 | $57.70 | 800 |
| 09:34 AM | $57.68 | Up $0.09 | $57.68 | $57.68 | 300 |
| 09:33 AM | $57.59 | Down $ -0.30 | $57.65 | $57.59 | 200 |
| 09:31 AM | $57.89 | Up $0.06 | $57.89 | $57.86 | 400 |
| 09:31 AM | $57.89 | Up $0.00 | $57.89 | $57.86 | 0 |
| Previous close | $57.83 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 17-09-2025 | $57.83 | $57.43 | $58.43 | $57.17 | 127,600 |
| 16-09-2025 | $58.23 | $58.04 | $58.35 | $56.97 | 137,000 |
| 15-09-2025 | $56.06 | $56.07 | $56.61 | $55.93 | 100,500 |
| 12-09-2025 | $58.01 | $58.94 | $58.94 | $57.96 | 65,600 |
| 11-09-2025 | $58.59 | $58.42 | $58.60 | $57.88 | 82,100 |
| 10-09-2025 | $59.45 | $58.43 | $59.45 | $58.43 | 110,700 |
| 09-09-2025 | $57.44 | $57.87 | $58.09 | $57.44 | 56,800 |
| 08-09-2025 | $56.70 | $56.05 | $56.75 | $56.00 | 60,000 |
| 05-09-2025 | $56.94 | $57.65 | $57.88 | $56.70 | 77,100 |
| 04-09-2025 | $58.84 | $58.17 | $58.93 | $58.14 | 137,000 |
| 03-09-2025 | $57.01 | $57.37 | $57.40 | $56.67 | 140,400 |
| 02-09-2025 | $58.92 | $58.41 | $58.95 | $58.29 | 93,000 |
| 29-08-2025 | $57.86 | $57.97 | $58.12 | $57.61 | 40,900 |
| 28-08-2025 | $57.66 | $57.18 | $57.89 | $57.01 | 50,900 |
| 27-08-2025 | $57.19 | $57.44 | $57.75 | $57.17 | 75,800 |
| 26-08-2025 | $56.58 | $56.26 | $56.65 | $56.13 | 77,400 |
| 25-08-2025 | $57.15 | $56.65 | $57.23 | $56.65 | 99,000 |
| 22-08-2025 | $56.59 | $56.35 | $56.60 | $55.80 | 95,800 |
| 21-08-2025 | $54.56 | $54.54 | $55.03 | $54.37 | 71,400 |
| 20-08-2025 | $54.09 | $53.77 | $54.23 | $53.67 | 54,000 |
| 19-08-2025 | $53.44 | $53.66 | $53.70 | $53.15 | 102,200 |
| 18-08-2025 | $54.05 | $53.95 | $54.11 | $53.72 | 61,000 |
| 15-08-2025 | $54.49 | $54.91 | $55.30 | $54.46 | 112,400 |
| 14-08-2025 | $55.05 | $54.40 | $55.08 | $54.11 | 67,200 |
| 13-08-2025 | $54.40 | $54.07 | $54.42 | $53.69 | 85,400 |
| 12-08-2025 | $54.61 | $54.67 | $54.90 | $54.45 | 84,200 |
| 11-08-2025 | $53.71 | $53.62 | $53.90 | $53.38 | 78,900 |
| 08-08-2025 | $54.84 | $54.12 | $54.88 | $54.09 | 157,100 |
| 07-08-2025 | $53.52 | $54.46 | $54.88 | $53.44 | 106,600 |
| 06-08-2025 | $54.36 | $55.24 | $55.50 | $54.08 | 115,400 |
Graphs are not available, please refer to the detailed table