Oracle CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 6.420 | 6.450 | 6.350 | 6.370 | 6.370 | 40,600 |
| 2026-10-16 | 6.520 | 6.520 | 6.280 | 6.310 | 6.310 | 27,300 |
| 2026-10-15 | 6.390 | 6.630 | 6.350 | 6.630 | 6.630 | 46,500 |
| 2026-10-14 | 6.830 | 6.830 | 6.370 | 6.420 | 6.420 | 238,971 |
| 2026-10-13 | 6.710 | 7.080 | 6.710 | 7.070 | 7.070 | 79,400 |
| 2026-10-09 | 6.760 | 7.040 | 6.760 | 6.970 | 6.970 | 206,700 |
| 2026-10-08 | 6.960 | 7.010 | 6.650 | 6.670 | 6.646 | 71,700 |
| 2026-10-07 | 7.010 | 7.110 | 7.010 | 7.080 | 7.054 | 32,300 |
| 2026-10-06 | 7.100 | 7.210 | 7.100 | 7.130 | 7.104 | 87,605 |
| 2026-10-05 | 7.020 | 7.190 | 7.020 | 7.020 | 6.994 | 18,600 |
| 2026-10-02 | 7.010 | 7.110 | 6.930 | 7.020 | 6.994 | 60,800 |
| 2026-10-01 | 6.820 | 6.850 | 6.690 | 6.810 | 6.785 | 56,400 |
| 2026-09-30 | 6.780 | 6.810 | 6.700 | 6.770 | 6.745 | 24,100 |
| 2026-09-29 | 6.580 | 7.060 | 6.580 | 6.820 | 6.795 | 66,200 |
| 2026-09-28 | 6.590 | 6.700 | 6.490 | 6.550 | 6.526 | 87,800 |
| 2026-09-25 | 6.890 | 6.930 | 6.770 | 6.780 | 6.755 | 32,200 |
| 2026-09-24 | 6.760 | 6.920 | 6.590 | 6.900 | 6.875 | 104,764 |
| 2026-09-23 | 7.300 | 7.300 | 7.120 | 7.120 | 7.094 | 103,000 |
| 2026-09-22 | 7.480 | 7.580 | 7.340 | 7.360 | 7.333 | 105,000 |
| 2026-09-21 | 7.250 | 7.380 | 7.240 | 7.310 | 7.283 | 75,400 |
| 2026-09-18 | 7.430 | 7.430 | 7.130 | 7.300 | 7.273 | 131,100 |
| 2026-09-17 | 7.300 | 7.470 | 7.280 | 7.430 | 7.403 | 113,100 |
| 2026-09-16 | 6.890 | 7.210 | 6.890 | 7.050 | 7.024 | 106,100 |
| 2026-09-15 | 7.120 | 7.120 | 6.900 | 6.900 | 6.875 | 39,900 |
| 2026-09-14 | 7.020 | 7.130 | 6.950 | 7.080 | 7.054 | 49,800 |
| 2026-09-11 | 8.150 | 8.150 | 7.400 | 7.400 | 7.373 | 721,659 |
| 2026-09-10 | 7.790 | 7.860 | 7.550 | 7.560 | 7.532 | 169,700 |
| 2026-09-09 | 8.060 | 8.100 | 7.920 | 7.980 | 7.951 | 81,200 |
| 2026-09-08 | 8.330 | 8.360 | 7.950 | 8.010 | 7.981 | 160,400 |
| 2026-09-04 | 7.860 | 7.860 | 7.740 | 7.830 | 7.801 | 75,200 |
| 2026-09-03 | 7.350 | 7.740 | 7.340 | 7.620 | 7.592 | 45,060 |
| 2026-09-02 | 7.030 | 7.220 | 7.030 | 7.200 | 7.174 | 49,700 |
| 2026-09-01 | 7.130 | 7.190 | 6.920 | 6.980 | 6.954 | 230,100 |
| 2026-08-31 | 7.370 | 7.450 | 7.330 | 7.390 | 7.363 | 44,100 |
| 2026-08-28 | 7.590 | 7.590 | 7.410 | 7.450 | 7.423 | 58,000 |
| 2026-08-27 | 7.580 | 7.580 | 7.300 | 7.500 | 7.472 | 36,800 |
| 2026-08-26 | 7.390 | 7.440 | 7.280 | 7.360 | 7.333 | 20,405 |
| 2026-08-25 | 7.170 | 7.200 | 7.050 | 7.130 | 7.104 | 29,900 |
| 2026-08-24 | 7.050 | 7.120 | 7.000 | 7.040 | 7.014 | 29,800 |
| 2026-08-21 | 7.080 | 7.310 | 7.080 | 7.270 | 7.243 | 13,200 |
| 2026-08-20 | 7.140 | 7.210 | 6.980 | 7.000 | 6.974 | 16,134 |
| 2026-08-19 | 7.050 | 7.220 | 6.810 | 7.120 | 7.094 | 64,901 |
| 2026-08-18 | 7.060 | 7.220 | 7.060 | 7.060 | 7.034 | 27,763 |
| 2026-08-17 | 7.360 | 7.360 | 7.200 | 7.260 | 7.233 | 23,200 |
| 2026-08-14 | 7.600 | 7.640 | 7.360 | 7.390 | 7.363 | 79,700 |
| 2026-08-13 | 7.590 | 7.840 | 7.590 | 7.720 | 7.692 | 30,300 |
| 2026-08-12 | 7.560 | 7.640 | 7.340 | 7.570 | 7.542 | 56,100 |
| 2026-08-11 | 7.480 | 7.480 | 7.140 | 7.200 | 7.174 | 70,300 |
| 2026-08-10 | 7.290 | 7.490 | 7.260 | 7.490 | 7.462 | 55,700 |
| 2026-08-07 | 7.220 | 7.250 | 7.050 | 7.220 | 7.193 | 28,304 |
| 2026-08-06 | 6.960 | 7.220 | 6.960 | 7.090 | 7.064 | 18,100 |
| 2026-08-05 | 7.240 | 7.240 | 7.060 | 7.120 | 7.094 | 67,100 |
| 2026-08-04 | 7.180 | 7.350 | 7.020 | 7.200 | 7.174 | 217,500 |
| 2026-07-31 | 6.480 | 6.510 | 6.260 | 6.420 | 6.396 | 61,100 |
| 2026-07-30 | 6.050 | 6.320 | 6.010 | 6.290 | 6.267 | 105,000 |
| 2026-07-29 | 5.910 | 6.000 | 5.770 | 5.840 | 5.819 | 39,700 |
| 2026-07-28 | 5.800 | 6.030 | 5.690 | 5.960 | 5.938 | 98,800 |
| 2026-07-27 | 5.850 | 6.020 | 5.800 | 5.930 | 5.908 | 31,000 |
| 2026-07-24 | 6.090 | 6.090 | 5.700 | 5.700 | 5.679 | 130,200 |
| 2026-07-23 | 6.070 | 6.150 | 5.920 | 5.950 | 5.928 | 72,601 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-09 | 0.0245 USD |
| 2026-07-10 | 0.0247 USD |
| 2026-04-09 | 0.0245 USD |
| 2026-01-09 | 0.0249 USD |
| 2025-10-09 | 0.1771 USD |
| 2025-07-10 | 0.1757 USD |
| 2025-04-10 | 0.1739 USD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.