Oracle CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 6.220 | 6.370 | 6.180 | 6.230 | 6.207 | 310,083 |
| 2026-07-21 | 6.120 | 6.310 | 6.060 | 6.300 | 6.276 | 565,974 |
| 2026-07-20 | 6.190 | 6.220 | 5.950 | 6.020 | 5.998 | 643,207 |
| 2026-07-17 | 6.060 | 6.370 | 6.050 | 6.270 | 6.247 | 486,741 |
| 2026-07-16 | 6.560 | 6.560 | 6.130 | 6.160 | 6.137 | 950,199 |
| 2026-07-15 | 6.460 | 6.630 | 6.380 | 6.570 | 6.545 | 661,433 |
| 2026-07-14 | 6.570 | 6.570 | 6.340 | 6.370 | 6.346 | 803,467 |
| 2026-07-13 | 6.920 | 6.920 | 6.520 | 6.550 | 6.526 | 1,256,630 |
| 2026-07-10 | 7.240 | 7.240 | 6.930 | 6.980 | 6.954 | 1,029,599 |
| 2026-07-09 | 6.980 | 7.380 | 6.980 | 7.150 | 7.098 | 705,358 |
| 2026-07-08 | 6.940 | 7.020 | 6.820 | 6.980 | 6.930 | 552,337 |
| 2026-07-07 | 7.150 | 7.200 | 6.820 | 7.020 | 6.969 | 1,086,127 |
| 2026-07-06 | 7.230 | 7.230 | 7.010 | 7.140 | 7.088 | 1,362,644 |
| 2026-07-03 | 7.250 | 7.250 | 7.010 | 7.250 | 7.198 | 99,829 |
| 2026-07-02 | 7.170 | 7.340 | 6.890 | 6.980 | 6.930 | 765,985 |
| 2026-06-30 | 7.350 | 7.420 | 7.160 | 7.290 | 7.237 | 380,638 |
| 2026-06-29 | 7.660 | 7.660 | 7.220 | 7.350 | 7.297 | 522,922 |
| 2026-06-26 | 7.400 | 7.600 | 7.350 | 7.390 | 7.337 | 371,142 |
| 2026-06-25 | 7.830 | 7.830 | 7.470 | 7.550 | 7.495 | 1,232,602 |
| 2026-06-24 | 8.100 | 8.210 | 7.710 | 7.810 | 7.754 | 613,074 |
| 2026-06-23 | 8.470 | 8.640 | 8.170 | 8.200 | 8.141 | 375,715 |
| 2026-06-22 | 8.970 | 9.130 | 8.650 | 8.690 | 8.627 | 304,246 |
| 2026-06-19 | 9.160 | 9.230 | 9.000 | 9.100 | 9.034 | 38,093 |
| 2026-06-18 | 9.110 | 9.320 | 8.840 | 9.150 | 9.084 | 278,661 |
| 2026-06-17 | 9.290 | 9.420 | 9.045 | 9.110 | 9.044 | 383,126 |
| 2026-06-16 | 9.450 | 9.700 | 9.330 | 9.340 | 9.273 | 210,534 |
| 2026-06-15 | 9.270 | 9.690 | 9.260 | 9.560 | 9.491 | 461,567 |
| 2026-06-12 | 9.180 | 9.200 | 8.890 | 9.140 | 9.074 | 443,293 |
| 2026-06-11 | 9.010 | 9.190 | 8.710 | 9.150 | 9.084 | 1,217,393 |
| 2026-06-10 | 9.890 | 10.520 | 9.850 | 10.120 | 10.047 | 2,134,625 |
| 2026-06-09 | 10.640 | 10.940 | 9.830 | 10.230 | 10.156 | 543,141 |
| 2026-06-08 | 10.800 | 10.870 | 10.410 | 10.510 | 10.434 | 269,602 |
| 2026-06-05 | 11.420 | 11.450 | 10.400 | 10.620 | 10.543 | 412,577 |
| 2026-06-04 | 11.230 | 11.870 | 11.140 | 11.750 | 11.665 | 289,589 |
| 2026-06-03 | 12.010 | 12.010 | 11.320 | 11.450 | 11.367 | 350,823 |
| 2026-06-02 | 12.100 | 12.350 | 11.880 | 12.170 | 12.082 | 414,212 |
| 2026-06-01 | 11.520 | 12.440 | 11.200 | 12.320 | 12.231 | 801,518 |
| 2026-05-29 | 10.360 | 11.250 | 10.350 | 11.230 | 11.149 | 515,326 |
| 2026-05-28 | 9.600 | 10.180 | 9.600 | 10.120 | 10.047 | 443,221 |
| 2026-05-27 | 9.570 | 9.570 | 9.360 | 9.490 | 9.421 | 130,830 |
| 2026-05-26 | 9.650 | 9.710 | 9.480 | 9.570 | 9.501 | 211,872 |
| 2026-05-25 | 9.530 | 9.970 | 9.530 | 9.700 | 9.630 | 33,871 |
| 2026-05-22 | 9.500 | 9.780 | 9.500 | 9.560 | 9.491 | 270,059 |
| 2026-05-21 | 9.400 | 9.580 | 9.320 | 9.430 | 9.362 | 307,488 |
| 2026-05-20 | 9.000 | 9.350 | 8.900 | 9.350 | 9.282 | 228,327 |
| 2026-05-19 | 9.190 | 9.400 | 9.000 | 9.040 | 8.975 | 365,091 |
| 2026-05-15 | 9.490 | 9.770 | 9.410 | 9.620 | 9.551 | 182,649 |
| 2026-05-14 | 9.410 | 9.980 | 9.250 | 9.730 | 9.660 | 396,482 |
| 2026-05-13 | 9.390 | 9.520 | 9.270 | 9.460 | 9.392 | 247,302 |
| 2026-05-12 | 9.570 | 9.570 | 9.000 | 9.310 | 9.243 | 240,641 |
| 2026-05-11 | 9.590 | 9.720 | 9.500 | 9.650 | 9.580 | 244,341 |
| 2026-05-08 | 9.540 | 9.840 | 9.480 | 9.750 | 9.680 | 339,565 |
| 2026-05-07 | 9.830 | 9.950 | 9.510 | 9.690 | 9.620 | 564,261 |
| 2026-05-06 | 9.310 | 9.690 | 9.090 | 9.690 | 9.620 | 529,901 |
| 2026-05-05 | 9.110 | 9.290 | 8.930 | 9.230 | 9.163 | 314,016 |
| 2026-05-04 | 8.800 | 9.140 | 8.680 | 8.980 | 8.915 | 366,324 |
| 2026-05-01 | 8.260 | 8.680 | 8.260 | 8.570 | 8.508 | 516,460 |
| 2026-04-30 | 8.120 | 8.230 | 8.000 | 8.050 | 7.992 | 253,066 |
| 2026-04-29 | 8.120 | 8.200 | 8.020 | 8.160 | 8.101 | 144,092 |
| 2026-04-28 | 8.120 | 8.400 | 8.050 | 8.280 | 8.220 | 204,154 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-09 | 0.0250 CAD |
| 2026-07-10 | 0.0250 CAD |
| 2026-04-09 | 0.0250 CAD |
| 2026-01-09 | 0.0498 CAD |
| 2025-10-09 | 0.1771 CAD |
| 2025-07-10 | 0.1757 CAD |
| 2025-04-10 | 0.1739 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.