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 | 8.409 | 245,619 |
| 2026-01-28 | 8.810 | 9.100 | 8.640 | 8.660 | 8.567 | 191,662 |
| 2026-01-27 | 9.050 | 9.050 | 8.730 | 8.790 | 8.696 | 195,793 |
| 2026-01-26 | 9.020 | 9.300 | 9.000 | 9.190 | 9.092 | 79,212 |
| 2026-01-23 | 8.780 | 9.000 | 8.650 | 8.890 | 8.795 | 118,828 |
| 2026-01-22 | 9.050 | 9.050 | 8.880 | 8.950 | 8.854 | 89,431 |
| 2026-01-21 | 9.090 | 9.090 | 8.590 | 8.740 | 8.647 | 221,321 |
| 2026-01-20 | 9.430 | 9.430 | 9.020 | 9.040 | 8.943 | 185,124 |
| 2026-01-19 | 9.520 | 9.620 | 9.460 | 9.540 | 9.438 | 14,047 |
| 2026-01-16 | 9.580 | 9.630 | 9.370 | 9.630 | 9.527 | 78,767 |
| 2026-01-15 | 9.780 | 9.780 | 9.540 | 9.580 | 9.478 | 113,707 |
| 2026-01-14 | 10.160 | 10.160 | 9.600 | 9.760 | 9.656 | 121,458 |
| 2026-01-13 | 10.310 | 10.400 | 10.090 | 10.180 | 10.071 | 35,543 |
| 2026-01-12 | 9.970 | 10.370 | 9.900 | 10.280 | 10.170 | 119,497 |
| 2026-01-09 | 9.640 | 10.050 | 9.500 | 10.010 | 9.903 | 81,584 |
| 2026-01-08 | 9.600 | 9.600 | 9.370 | 9.530 | 9.379 | 88,343 |
| 2026-01-07 | 9.800 | 9.800 | 9.680 | 9.680 | 9.527 | 223,421 |
| 2026-01-06 | 9.710 | 9.780 | 9.590 | 9.730 | 9.576 | 59,231 |
| 2026-01-05 | 10.010 | 10.120 | 9.670 | 9.680 | 9.527 | 227,320 |
| 2026-01-02 | 9.950 | 9.950 | 9.770 | 9.850 | 9.694 | 62,455 |
| 2025-12-31 | 9.920 | 9.920 | 9.790 | 9.790 | 9.635 | 25,100 |
| 2025-12-30 | 9.830 | 9.960 | 9.830 | 9.900 | 9.743 | 66,373 |
| 2025-12-29 | 9.770 | 9.950 | 9.690 | 9.810 | 9.655 | 255,396 |
| 2025-12-24 | 9.800 | 9.970 | 9.800 | 9.920 | 9.763 | 40,435 |
| 2025-12-23 | 9.890 | 9.910 | 9.680 | 9.840 | 9.684 | 46,933 |
| 2025-12-22 | 9.910 | 10.000 | 9.720 | 10.000 | 9.841 | 195,495 |
| 2025-12-19 | 9.520 | 9.850 | 9.490 | 9.670 | 9.517 | 279,833 |
| 2025-12-18 | 9.160 | 9.280 | 9.000 | 9.060 | 8.916 | 228,515 |
| 2025-12-17 | 9.270 | 9.280 | 8.910 | 8.990 | 8.848 | 1,046,487 |
| 2025-12-16 | 9.330 | 9.550 | 9.300 | 9.490 | 9.340 | 92,788 |
| 2025-12-15 | 9.510 | 9.510 | 9.140 | 9.310 | 9.162 | 239,542 |
| 2025-12-12 | 9.930 | 9.940 | 9.380 | 9.540 | 9.389 | 1,883,269 |
| 2025-12-11 | 9.680 | 10.160 | 9.400 | 10.000 | 9.841 | 1,036,908 |
| 2025-12-10 | 11.220 | 11.320 | 10.960 | 11.250 | 11.072 | 260,623 |
| 2025-12-09 | 11.120 | 11.200 | 11.000 | 11.190 | 11.013 | 196,828 |
| 2025-12-08 | 11.200 | 11.290 | 10.940 | 11.120 | 10.944 | 306,415 |
| 2025-12-05 | 11.070 | 11.070 | 10.760 | 10.980 | 10.806 | 346,230 |
| 2025-12-04 | 10.500 | 10.850 | 10.420 | 10.800 | 10.629 | 308,300 |
| 2025-12-03 | 10.110 | 10.470 | 10.070 | 10.470 | 10.304 | 261,832 |
| 2025-12-02 | 10.290 | 10.520 | 10.060 | 10.110 | 9.950 | 119,750 |
| 2025-12-01 | 10.020 | 10.220 | 9.940 | 10.130 | 9.969 | 77,030 |
| 2025-11-28 | 9.970 | 10.230 | 9.970 | 10.180 | 10.019 | 316,317 |
| 2025-11-27 | 10.590 | 10.590 | 9.600 | 10.350 | 10.186 | 24,118 |
| 2025-11-26 | 10.500 | 10.500 | 10.190 | 10.350 | 10.186 | 209,531 |
| 2025-11-25 | 9.800 | 10.020 | 9.380 | 9.890 | 9.733 | 559,181 |
| 2025-11-24 | 9.990 | 10.230 | 9.870 | 10.110 | 9.950 | 261,079 |
| 2025-11-21 | 10.470 | 10.470 | 9.780 | 10.050 | 9.891 | 329,824 |
| 2025-11-20 | 11.710 | 11.800 | 10.610 | 10.630 | 10.462 | 285,223 |
| 2025-11-19 | 11.090 | 11.500 | 10.990 | 11.410 | 11.229 | 168,722 |
| 2025-11-18 | 10.930 | 11.270 | 10.840 | 11.160 | 10.983 | 350,646 |
| 2025-11-17 | 11.050 | 11.230 | 10.900 | 11.100 | 10.924 | 117,027 |
| 2025-11-14 | 10.660 | 11.470 | 10.660 | 11.260 | 11.082 | 455,175 |
| 2025-11-13 | 79.230 | 79.520 | 76.120 | 76.810 | 10.799 | 74,927 |
| 2025-11-12 | 83.690 | 90.000 | 79.980 | 80.000 | 11.247 | 170,569 |
| 2025-11-11 | 83.730 | 83.740 | 80.950 | 83.450 | 11.732 | 26,939 |
| 2025-11-10 | 86.940 | 87.280 | 84.000 | 85.180 | 11.976 | 40,091 |
| 2025-11-07 | 84.390 | 84.780 | 82.280 | 84.630 | 11.898 | 38,005 |
| 2025-11-06 | 87.520 | 87.760 | 84.660 | 86.170 | 12.115 | 62,899 |
| 2025-11-05 | 87.660 | 89.090 | 87.370 | 88.600 | 12.456 | 38,316 |
| 2025-11-04 | 88.210 | 89.970 | 86.870 | 87.620 | 12.319 | 51,381 |
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.