Oracle CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	54.210	54.210	53.760	53.760	7.529	3,599
2025-05-08	54.240	54.240	54.170	54.170	7.587	676
2025-05-07	52.990	53.380	52.990	53.380	7.476	6,349
2025-05-06	52.600	53.230	52.500	53.020	7.426	6,443
2025-05-05	53.830	53.830	53.560	53.560	7.501	5,735
2025-05-02	53.230	54.770	53.230	54.130	7.581	6,523
2025-05-01	52.650	53.210	52.260	52.260	7.319	97,698
2025-04-30	49.630	50.020	49.630	50.020	7.006	1,320
2025-04-29	50.250	50.500	50.240	50.460	7.067	3,700
2025-04-28	50.090	50.270	49.520	50.270	7.041	5,012
2025-04-25	49.320	49.620	49.200	49.620	6.950	8,351
2025-04-24	47.420	48.880	47.420	48.880	6.846	699
2025-04-23	48.160	48.250	47.120	47.130	6.601	2,937
2025-04-22	44.490	45.640	44.490	45.640	6.392	1,707
2025-04-21	44.360	44.360	43.650	43.960	6.157	1,378
2025-04-17	47.160	47.160	46.060	46.060	6.451	1,440
2025-04-16	47.410	47.410	46.180	46.490	6.511	4,351
2025-04-15	48.050	48.050	47.930	47.980	6.720	3,150
2025-04-14	48.260	48.780	47.720	48.230	6.755	7,288
2025-04-11	46.940	47.390	46.570	47.360	6.633	9,362
2025-04-10	48.450	48.510	46.690	48.020	6.726	7,123
2025-04-09	45.270	50.310	45.150	50.310	7.022	15,605
2025-04-08	47.380	47.380	45.170	45.170	6.305	2,054
2025-04-07	43.430	47.470	43.110	45.360	6.331	7,370
2025-04-04	47.550	47.550	46.260	46.360	6.471	2,721
2025-04-03	49.690	49.690	49.570	49.570	6.919	946
2025-04-02	52.420	52.550	52.370	52.550	7.334	2,751
2025-04-01	49.900	51.090	49.900	50.890	7.103	5,967
2025-03-31	49.770	50.200	49.180	50.200	7.007	5,285
2025-03-28	52.070	52.070	50.270	50.280	7.018	1,037
2025-03-27	52.330	52.690	52.330	52.450	7.321	1,732
2025-03-26	54.740	54.740	52.990	52.990	7.396	7,005
2025-03-25	55.210	55.360	54.980	55.170	7.700	2,026
2025-03-24	55.490	55.600	55.280	55.590	7.759	5,589
2025-03-21	55.000	55.140	54.400	54.660	7.629	18,664
2025-03-20	54.620	55.400	54.480	54.970	7.672	1,771
2025-03-19	54.680	55.190	54.620	54.860	7.657	630
2025-03-18	54.230	54.230	53.470	53.600	7.481	5,476
2025-03-17	55.230	55.850	55.230	55.750	7.781	1,985
2025-03-14	53.940	53.940	53.500	53.610	7.483	1,582
2025-03-13	53.050	53.560	52.300	53.020	7.400	3,833
2025-03-12	53.140	54.530	52.640	54.180	7.562	7,231
2025-03-11	50.740	52.220	49.910	51.750	7.223	16,525
2025-03-10	54.330	54.530	52.830	53.510	7.469	3,812
2025-03-07	54.210	55.980	54.210	55.760	7.783	3,348
2025-03-06	56.640	56.640	53.950	54.150	7.558	4,505
2025-03-05	56.790	58.260	56.790	58.260	8.132	523
2025-03-04	57.040	57.100	55.520	56.580	7.897	2,427
2025-03-03	59.370	59.370	58.000	58.000	8.095	4,326
2025-02-28	58.890	58.910	58.360	58.890	8.219	558
2025-02-27	61.270	61.610	61.270	61.270	8.552	422
2025-02-26	62.100	62.260	61.770	62.100	8.667	1,268
2025-02-25	60.700	60.700	59.590	60.700	8.472	1,851
2025-02-24	62.430	62.430	59.350	61.360	8.564	4,865
2025-02-21	60.470	62.730	60.440	60.470	8.440	2,417
2025-02-20	63.330	64.960	63.030	63.330	8.839	17,433
2025-02-19	65.350	65.350	63.520	65.350	9.121	2,821
2025-02-18	64.130	64.890	64.130	64.370	8.984	996
2025-02-14	62.500	62.500	62.380	62.500	8.723	1,492
2025-02-13	62.540	62.540	62.050	62.540	8.729	1,765

← NewerPage 7 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.