Oracle CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 8.570 | 8.570 | 8.130 | 8.500 | 8.410 | 245,619 |
| 2026-01-28 | 8.810 | 9.100 | 8.640 | 8.660 | 8.569 | 191,662 |
| 2026-01-27 | 9.050 | 9.050 | 8.730 | 8.790 | 8.697 | 195,793 |
| 2026-01-26 | 9.020 | 9.300 | 9.000 | 9.190 | 9.093 | 79,212 |
| 2026-01-23 | 8.780 | 9.000 | 8.650 | 8.890 | 8.796 | 118,828 |
| 2026-01-22 | 9.050 | 9.050 | 8.880 | 8.950 | 8.856 | 89,431 |
| 2026-01-21 | 9.090 | 9.090 | 8.590 | 8.740 | 8.648 | 221,321 |
| 2026-01-20 | 9.430 | 9.430 | 9.020 | 9.040 | 8.945 | 185,124 |
| 2026-01-19 | 9.520 | 9.620 | 9.460 | 9.540 | 9.440 | 14,047 |
| 2026-01-16 | 9.580 | 9.630 | 9.370 | 9.630 | 9.529 | 78,767 |
| 2026-01-15 | 9.780 | 9.780 | 9.540 | 9.580 | 9.479 | 113,707 |
| 2026-01-14 | 10.160 | 10.160 | 9.600 | 9.760 | 9.657 | 121,458 |
| 2026-01-13 | 10.310 | 10.400 | 10.090 | 10.180 | 10.073 | 35,543 |
| 2026-01-12 | 9.970 | 10.370 | 9.900 | 10.280 | 10.172 | 119,497 |
| 2026-01-09 | 9.640 | 10.050 | 9.500 | 10.010 | 9.905 | 81,584 |
| 2026-01-08 | 9.600 | 9.600 | 9.370 | 9.530 | 9.405 | 88,343 |
| 2026-01-07 | 9.800 | 9.800 | 9.680 | 9.680 | 9.553 | 223,421 |
| 2026-01-06 | 9.710 | 9.780 | 9.590 | 9.730 | 9.602 | 59,231 |
| 2026-01-05 | 10.010 | 10.120 | 9.670 | 9.680 | 9.553 | 227,320 |
| 2026-01-02 | 9.950 | 9.950 | 9.770 | 9.850 | 9.721 | 62,455 |
| 2025-12-31 | 9.920 | 9.920 | 9.790 | 9.790 | 9.662 | 25,100 |
| 2025-12-30 | 9.830 | 9.960 | 9.830 | 9.900 | 9.770 | 66,373 |
| 2025-12-29 | 9.770 | 9.950 | 9.690 | 9.810 | 9.681 | 255,396 |
| 2025-12-24 | 9.800 | 9.970 | 9.800 | 9.920 | 9.790 | 40,435 |
| 2025-12-23 | 9.890 | 9.910 | 9.680 | 9.840 | 9.711 | 46,933 |
| 2025-12-22 | 9.910 | 10.000 | 9.720 | 10.000 | 9.869 | 195,495 |
| 2025-12-19 | 9.520 | 9.850 | 9.490 | 9.670 | 9.543 | 279,833 |
| 2025-12-18 | 9.160 | 9.280 | 9.000 | 9.060 | 8.941 | 228,515 |
| 2025-12-17 | 9.270 | 9.280 | 8.910 | 8.990 | 8.872 | 1,046,487 |
| 2025-12-16 | 9.330 | 9.550 | 9.300 | 9.480 | 9.356 | 92,788 |
| 2025-12-15 | 9.510 | 9.510 | 9.140 | 9.310 | 9.188 | 239,542 |
| 2025-12-12 | 9.930 | 9.940 | 9.380 | 9.550 | 9.425 | 1,883,069 |
| 2025-12-11 | 9.680 | 10.160 | 9.400 | 10.010 | 9.879 | 1,036,908 |
| 2025-12-10 | 11.220 | 11.320 | 10.960 | 11.250 | 11.102 | 260,623 |
| 2025-12-09 | 11.120 | 11.200 | 11.000 | 11.190 | 11.043 | 196,828 |
| 2025-12-08 | 11.200 | 11.290 | 10.940 | 11.120 | 10.974 | 306,415 |
| 2025-12-05 | 11.070 | 11.070 | 10.760 | 10.980 | 10.836 | 346,230 |
| 2025-12-04 | 10.500 | 10.850 | 10.420 | 10.790 | 10.648 | 308,300 |
| 2025-12-03 | 10.110 | 10.470 | 10.070 | 10.470 | 10.333 | 261,832 |
| 2025-12-02 | 10.290 | 10.520 | 10.060 | 10.110 | 9.977 | 119,750 |
| 2025-12-01 | 10.020 | 10.220 | 9.940 | 10.130 | 9.997 | 77,030 |
| 2025-11-28 | 9.970 | 10.230 | 9.970 | 10.180 | 10.046 | 316,317 |
| 2025-11-27 | 10.590 | 10.590 | 9.600 | 10.350 | 10.214 | 24,118 |
| 2025-11-26 | 10.500 | 10.500 | 10.190 | 10.350 | 10.214 | 209,531 |
| 2025-11-25 | 9.800 | 10.020 | 9.380 | 9.910 | 9.780 | 559,181 |
| 2025-11-24 | 9.990 | 10.230 | 9.870 | 10.110 | 9.977 | 261,079 |
| 2025-11-21 | 10.470 | 10.470 | 9.780 | 10.050 | 9.918 | 329,824 |
| 2025-11-20 | 11.710 | 11.800 | 10.610 | 10.630 | 10.491 | 285,223 |
| 2025-11-19 | 11.090 | 11.500 | 10.990 | 11.410 | 11.260 | 168,722 |
| 2025-11-18 | 10.930 | 11.270 | 10.840 | 11.160 | 11.014 | 350,646 |
| 2025-11-17 | 11.050 | 11.230 | 10.900 | 11.100 | 10.954 | 117,027 |
| 2025-11-14 | 10.660 | 11.470 | 10.660 | 11.260 | 11.112 | 455,175 |
| 2025-11-13 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 986,878.86 | 524,489 |
| 2025-11-12 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 986,878.86 | 1,193,983 |
| 2025-11-11 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 986,878.86 | 188,573 |
| 2025-11-10 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 986,878.86 | 280,637 |
| 2025-11-07 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 986,878.86 | 266,035 |
| 2025-11-06 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 986,878.86 | 440,293 |
| 2025-11-05 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 986,878.86 | 268,212 |
| 2025-11-04 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 986,878.86 | 359,667 |
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.