Oracle CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	88.930	88.930	88.350	88.710	12.450	2,619
2025-08-07	91.940	91.940	87.850	88.790	12.462	13,293
2025-08-06	91.130	91.130	90.030	91.100	12.786	11,334
2025-08-05	90.880	91.500	89.560	91.000	12.772	13,353
2025-08-01	87.810	88.090	86.220	87.260	12.247	27,908
2025-07-31	90.850	92.600	90.400	90.530	12.706	11,981
2025-07-30	88.830	89.350	88.700	89.350	12.540	2,358
2025-07-29	89.210	89.820	88.100	88.790	12.462	6,136
2025-07-28	87.240	88.020	87.240	88.020	12.354	6,804
2025-07-25	86.060	87.420	86.060	87.420	12.269	7,004
2025-07-24	86.570	86.570	85.890	86.180	12.095	3,318
2025-07-23	85.010	86.300	85.010	86.040	12.076	8,596
2025-07-22	85.760	85.760	84.140	84.770	11.897	4,553
2025-07-21	86.970	87.410	86.630	86.630	12.158	4,947
2025-07-18	88.400	88.800	87.260	87.400	12.266	7,656
2025-07-17	86.670	89.040	86.650	88.740	12.455	10,260
2025-07-16	83.800	85.840	83.360	85.840	12.048	17,006
2025-07-15	82.700	83.690	81.730	83.690	11.746	43,701
2025-07-14	81.040	82.000	80.330	81.640	11.458	30,332
2025-07-11	82.260	82.980	82.100	82.100	11.523	14,956
2025-07-10	84.680	85.080	83.440	83.640	11.739	32,381
2025-07-09	84.170	84.220	82.750	84.220	11.795	17,928
2025-07-08	84.460	85.750	83.080	83.540	11.700	30,022
2025-07-07	83.950	83.950	81.730	82.970	11.620	6,866
2025-07-04	85.480	85.970	85.480	85.970	12.041	1,389
2025-07-03	83.090	84.450	82.450	84.340	11.812	11,838
2025-07-02	77.510	81.100	77.380	81.070	11.354	22,063
2025-06-30	80.490	80.750	77.990	78.050	10.931	28,254
2025-06-27	75.840	76.330	74.950	74.950	10.497	6,946
2025-06-26	75.160	76.140	75.080	76.060	10.653	11,463
2025-06-25	76.560	76.700	74.930	74.970	10.500	8,600
2025-06-24	74.840	77.040	74.520	76.940	10.776	10,026
2025-06-23	73.000	73.780	72.400	73.750	10.329	9,258
2025-06-20	76.000	76.000	73.050	73.140	10.244	7,326
2025-06-19	75.100	75.100	75.100	75.100	10.518	338
2025-06-18	75.580	76.380	74.830	75.160	10.527	15,979
2025-06-17	75.500	76.520	74.190	74.220	10.395	12,478
2025-06-16	75.810	76.650	74.960	75.260	10.541	38,395
2025-06-13	72.040	77.210	72.040	76.970	10.780	58,510
2025-06-12	68.000	72.170	67.560	71.240	9.978	59,224
2025-06-11	63.970	63.970	63.040	63.040	8.829	2,889
2025-06-10	63.400	63.400	62.480	63.360	8.874	9,006
2025-06-09	63.110	63.380	63.110	63.380	8.877	2,109
2025-06-06	62.000	62.350	62.000	62.280	8.723	8,541
2025-06-05	60.500	60.500	60.400	60.400	8.459	351
2025-06-04	60.600	60.600	59.940	59.940	8.395	790
2025-06-03	60.310	60.310	60.310	60.310	8.447	349
2025-06-02	58.830	59.560	58.680	59.560	8.342	1,460
2025-05-30	58.410	59.030	57.900	59.030	8.268	8,863
2025-05-29	58.620	58.620	58.170	58.280	8.162	3,104
2025-05-27	57.320	57.920	57.320	57.910	8.111	1,730
2025-05-23	55.400	56.000	55.400	56.000	7.843	930
2025-05-22	56.180	56.780	56.180	56.280	7.882	1,449
2025-05-21	56.950	57.440	56.270	56.300	7.885	2,202
2025-05-20	56.970	57.200	56.970	57.200	8.011	2,236
2025-05-16	56.800	57.400	56.800	57.400	8.039	2,878
2025-05-15	57.620	57.620	57.610	57.610	8.069	907
2025-05-14	58.280	58.360	57.840	58.360	8.174	2,909
2025-05-13	56.730	58.360	56.730	58.270	8.161	2,301
2025-05-12	55.790	56.250	55.540	56.250	7.878	1,999

← NewerPage 6 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.