Oracle CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 8.580 | 8.650 | 8.390 | 8.640 | 8.578 | 210,804 |
| 2026-04-24 | 9.000 | 9.000 | 8.430 | 8.630 | 8.569 | 334,556 |
| 2026-04-23 | 9.020 | 9.070 | 8.680 | 8.800 | 8.737 | 369,350 |
| 2026-04-22 | 9.300 | 9.420 | 9.110 | 9.340 | 9.273 | 260,590 |
| 2026-04-21 | 8.930 | 9.220 | 8.790 | 9.020 | 8.956 | 481,381 |
| 2026-04-20 | 8.780 | 8.850 | 8.640 | 8.850 | 8.787 | 389,665 |
| 2026-04-17 | 9.070 | 9.200 | 8.650 | 8.750 | 8.688 | 796,609 |
| 2026-04-16 | 8.810 | 8.990 | 8.680 | 8.910 | 8.847 | 956,983 |
| 2026-04-15 | 8.280 | 8.600 | 8.280 | 8.470 | 8.410 | 1,253,402 |
| 2026-04-14 | 8.320 | 8.450 | 8.060 | 8.140 | 8.082 | 786,952 |
| 2026-04-13 | 7.000 | 7.760 | 6.990 | 7.760 | 7.705 | 730,741 |
| 2026-04-10 | 6.870 | 6.990 | 6.720 | 6.900 | 6.851 | 316,953 |
| 2026-04-09 | 7.140 | 7.140 | 6.790 | 6.890 | 6.841 | 273,100 |
| 2026-04-08 | 7.140 | 7.140 | 7.140 | 7.140 | 7.065 | 20,320 |
| 2026-04-07 | 7.190 | 7.190 | 6.990 | 7.140 | 7.065 | 173,712 |
| 2026-04-06 | 7.370 | 7.390 | 7.190 | 7.250 | 7.174 | 117,337 |
| 2026-04-02 | 7.130 | 7.300 | 7.030 | 7.300 | 7.223 | 109,560 |
| 2026-04-01 | 7.370 | 7.370 | 7.370 | 7.370 | 7.292 | 0 |
| 2026-03-31 | 7.050 | 7.370 | 6.990 | 7.370 | 7.292 | 125,098 |
| 2026-03-30 | 7.070 | 7.070 | 6.840 | 6.930 | 6.857 | 152,675 |
| 2026-03-27 | 7.070 | 7.070 | 6.920 | 6.990 | 6.916 | 112,128 |
| 2026-03-26 | 7.220 | 7.300 | 7.120 | 7.130 | 7.055 | 112,241 |
| 2026-03-25 | 7.500 | 7.500 | 7.230 | 7.300 | 7.223 | 183,499 |
| 2026-03-24 | 7.670 | 7.680 | 7.350 | 7.360 | 7.282 | 258,873 |
| 2026-03-23 | 7.600 | 7.780 | 7.540 | 7.710 | 7.629 | 87,295 |
| 2026-03-20 | 7.670 | 7.670 | 7.400 | 7.460 | 7.381 | 205,166 |
| 2026-03-19 | 7.560 | 7.830 | 7.460 | 7.790 | 7.708 | 148,888 |
| 2026-03-18 | 7.700 | 7.730 | 7.620 | 7.650 | 7.569 | 87,228 |
| 2026-03-17 | 7.750 | 7.930 | 7.690 | 7.740 | 7.658 | 1,557,798 |
| 2026-03-16 | 7.850 | 7.910 | 7.740 | 7.800 | 7.718 | 102,996 |
| 2026-03-13 | 8.000 | 8.040 | 7.720 | 7.740 | 7.658 | 250,103 |
| 2026-03-12 | 8.210 | 8.360 | 7.950 | 7.950 | 7.866 | 273,198 |
| 2026-03-11 | 8.280 | 8.570 | 8.050 | 8.210 | 8.124 | 560,092 |
| 2026-03-10 | 7.680 | 7.700 | 7.450 | 7.530 | 7.451 | 187,097 |
| 2026-03-09 | 7.580 | 7.610 | 7.340 | 7.610 | 7.530 | 123,517 |
| 2026-03-06 | 7.690 | 7.960 | 7.600 | 7.660 | 7.579 | 263,465 |
| 2026-03-05 | 7.670 | 7.880 | 7.530 | 7.760 | 7.678 | 165,499 |
| 2026-03-04 | 7.560 | 7.690 | 7.500 | 7.635 | 7.555 | 240,927 |
| 2026-03-03 | 7.280 | 7.540 | 7.170 | 7.470 | 7.391 | 88,501 |
| 2026-03-02 | 7.050 | 7.500 | 7.050 | 7.480 | 7.401 | 105,414 |
| 2026-02-27 | 7.210 | 7.300 | 7.120 | 7.300 | 7.223 | 101,558 |
| 2026-02-26 | 7.470 | 7.620 | 7.280 | 7.490 | 7.411 | 178,453 |
| 2026-02-25 | 7.450 | 7.660 | 7.390 | 7.440 | 7.362 | 186,070 |
| 2026-02-24 | 7.090 | 7.350 | 6.970 | 7.300 | 7.223 | 105,162 |
| 2026-02-23 | 7.280 | 7.280 | 6.950 | 7.090 | 7.015 | 239,394 |
| 2026-02-20 | 7.740 | 7.740 | 7.390 | 7.420 | 7.342 | 204,458 |
| 2026-02-19 | 7.900 | 8.010 | 7.810 | 7.860 | 7.777 | 66,702 |
| 2026-02-18 | 7.670 | 7.880 | 7.600 | 7.840 | 7.757 | 93,769 |
| 2026-02-17 | 7.950 | 7.950 | 7.670 | 7.720 | 7.639 | 114,441 |
| 2026-02-13 | 7.920 | 8.100 | 7.800 | 7.990 | 7.906 | 113,817 |
| 2026-02-12 | 7.930 | 7.950 | 7.690 | 7.830 | 7.748 | 79,529 |
| 2026-02-11 | 8.190 | 8.190 | 7.750 | 7.860 | 7.777 | 78,781 |
| 2026-02-10 | 8.050 | 8.280 | 7.890 | 8.020 | 7.936 | 283,587 |
| 2026-02-09 | 7.380 | 8.000 | 7.380 | 7.880 | 7.797 | 262,029 |
| 2026-02-06 | 7.040 | 7.190 | 6.990 | 7.190 | 7.114 | 164,838 |
| 2026-02-05 | 7.300 | 7.340 | 6.790 | 6.850 | 6.778 | 235,443 |
| 2026-02-04 | 7.700 | 7.700 | 7.260 | 7.390 | 7.312 | 153,677 |
| 2026-02-03 | 7.990 | 7.990 | 7.630 | 7.770 | 7.688 | 195,137 |
| 2026-02-02 | 8.570 | 8.570 | 8.040 | 8.050 | 7.965 | 104,802 |
| 2026-01-30 | 8.460 | 8.470 | 8.200 | 8.280 | 8.193 | 81,900 |
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.