Oracle CDR (CAD Hedged) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	88.210	89.970	86.870	87.620	12.319	51,381
2025-11-03	93.100	93.690	90.460	91.210	12.823	43,977
2025-10-31	92.030	93.620	90.800	92.920	13.064	17,914
2025-10-30	95.100	95.310	90.780	90.780	12.763	62,336
2025-10-29	100.06	100.06	96.150	97.550	13.715	60,435
2025-10-28	100.18	100.97	99.500	99.530	13.993	38,162
2025-10-27	101.19	101.19	99.360	99.510	13.990	35,041
2025-10-24	101.33	101.55	99.970	100.29	14.100	110,401
2025-10-23	96.500	100.00	96.480	99.240	13.952	30,699
2025-10-22	96.940	97.830	95.320	96.960	13.632	46,497
2025-10-21	98.160	99.160	96.500	97.500	13.708	72,618
2025-10-20	102.21	102.21	97.570	98.040	13.784	79,030
2025-10-17	107.46	114.00	101.80	103.19	14.508	204,892
2025-10-16	108.34	114.01	107.60	111.23	15.638	107,496
2025-10-15	108.00	109.67	105.85	107.05	15.050	31,800
2025-10-14	107.70	107.70	103.70	105.96	14.897	44,455
2025-10-10	106.19	108.73	103.61	103.86	14.602	108,249
2025-10-09	103.37	106.50	101.81	105.47	14.828	55,571
2025-10-08	101.55	103.10	100.56	102.10	14.330	22,800
2025-10-07	103.29	103.61	96.340	100.69	14.132	80,285
2025-10-06	103.52	104.71	103.04	103.28	14.495	19,719
2025-10-03	102.68	104.15	100.84	101.43	14.236	24,465
2025-10-02	103.39	104.45	101.57	102.41	14.373	32,039
2025-10-01	98.660	102.65	98.650	102.48	14.383	53,382
2025-09-30	100.56	100.57	98.000	99.270	13.932	15,226
2025-09-29	100.72	101.29	99.200	99.990	14.033	34,323
2025-09-26	103.54	103.97	100.38	100.46	14.099	45,558
2025-09-25	104.45	105.51	102.50	103.24	14.490	54,536
2025-09-24	110.62	110.68	106.49	109.50	15.368	47,478
2025-09-23	115.07	115.08	110.00	111.48	15.646	68,017
2025-09-22	109.79	116.55	109.00	116.44	16.342	75,359
2025-09-19	106.36	110.00	105.46	109.49	15.367	50,696
2025-09-18	107.21	107.47	103.84	105.19	14.763	37,832
2025-09-17	109.12	109.12	104.87	106.90	15.003	22,320
2025-09-16	111.33	113.00	107.40	108.80	15.270	39,679
2025-09-15	108.25	108.50	105.56	107.02	15.020	15,917
2025-09-12	108.15	108.61	103.52	103.58	14.537	102,333
2025-09-11	117.45	117.45	108.26	109.53	15.372	61,715
2025-09-10	113.06	122.50	111.10	116.60	16.365	238,625
2025-09-09	85.140	86.340	83.470	85.730	12.032	13,191
2025-09-08	85.380	85.700	83.910	84.690	11.886	12,360
2025-09-05	81.680	83.030	78.610	82.610	11.594	18,116
2025-09-04	78.730	79.040	78.130	78.950	11.081	4,640
2025-09-03	80.060	80.060	78.880	79.510	11.159	6,756
2025-09-02	78.180	79.850	78.150	79.730	11.190	9,382
2025-08-29	83.420	83.420	79.250	80.250	11.263	19,518
2025-08-28	84.830	85.690	84.560	85.160	11.952	11,623
2025-08-27	83.480	83.830	82.870	83.780	11.758	8,544
2025-08-26	83.840	84.000	82.720	83.370	11.701	59,437
2025-08-25	83.830	84.820	83.570	83.780	11.758	13,300
2025-08-22	82.490	84.450	82.290	84.230	11.822	11,224
2025-08-21	82.580	83.050	82.560	82.750	11.614	6,737
2025-08-20	82.650	83.700	81.340	83.700	11.747	5,382
2025-08-19	88.140	88.140	82.620	83.270	11.687	29,993
2025-08-18	87.410	88.300	86.750	88.300	12.393	7,161
2025-08-15	87.840	88.800	86.450	88.520	12.424	11,070
2025-08-14	86.310	88.350	86.210	87.120	12.227	19,513
2025-08-13	91.600	91.600	86.270	86.360	12.120	16,665
2025-08-12	89.910	90.710	89.490	90.590	12.714	5,093
2025-08-11	87.840	90.000	87.840	90.000	12.631	6,477

← NewerPage 5 of 8 · 427 trading daysOlder →

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.