Oracle CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 6.420 | 6.460 | 6.350 | 6.390 | 6.390 | 388,058 |
| 2026-10-16 | 6.600 | 6.600 | 6.270 | 6.320 | 6.320 | 523,506 |
| 2026-10-15 | 6.320 | 6.640 | 6.310 | 6.610 | 6.610 | 765,700 |
| 2026-10-14 | 6.910 | 6.950 | 6.370 | 6.430 | 6.430 | 1,726,200 |
| 2026-10-13 | 6.700 | 7.100 | 6.690 | 7.070 | 7.070 | 649,600 |
| 2026-10-09 | 6.770 | 7.030 | 6.730 | 6.990 | 6.990 | 842,900 |
| 2026-10-08 | 7.000 | 7.020 | 6.630 | 6.680 | 6.655 | 737,000 |
| 2026-10-07 | 7.050 | 7.120 | 6.970 | 7.080 | 7.054 | 221,000 |
| 2026-10-06 | 7.080 | 7.230 | 7.080 | 7.140 | 7.113 | 377,000 |
| 2026-10-05 | 7.010 | 7.210 | 7.010 | 7.020 | 6.994 | 242,100 |
| 2026-10-02 | 7.000 | 7.130 | 6.920 | 7.010 | 6.984 | 508,257 |
| 2026-10-01 | 6.900 | 6.900 | 6.670 | 6.800 | 6.775 | 332,804 |
| 2026-09-30 | 6.750 | 6.810 | 6.650 | 6.770 | 6.745 | 229,125 |
| 2026-09-29 | 6.570 | 7.070 | 6.560 | 6.780 | 6.755 | 677,333 |
| 2026-09-28 | 6.580 | 6.690 | 6.490 | 6.550 | 6.526 | 958,770 |
| 2026-09-25 | 6.820 | 6.940 | 6.760 | 6.760 | 6.735 | 610,442 |
| 2026-09-24 | 6.800 | 6.920 | 6.590 | 6.890 | 6.864 | 1,287,672 |
| 2026-09-23 | 7.300 | 7.300 | 7.120 | 7.130 | 7.103 | 732,366 |
| 2026-09-22 | 7.470 | 7.570 | 7.330 | 7.360 | 7.333 | 978,620 |
| 2026-09-21 | 7.320 | 7.390 | 7.210 | 7.330 | 7.303 | 897,516 |
| 2026-09-18 | 7.390 | 7.440 | 7.130 | 7.280 | 7.253 | 566,119 |
| 2026-09-17 | 7.240 | 7.495 | 7.200 | 7.435 | 7.407 | 1,702,987 |
| 2026-09-16 | 6.910 | 7.220 | 6.860 | 7.070 | 7.044 | 691,153 |
| 2026-09-15 | 7.090 | 7.110 | 6.900 | 6.910 | 6.884 | 650,933 |
| 2026-09-14 | 7.000 | 7.150 | 6.950 | 7.140 | 7.113 | 929,680 |
| 2026-09-11 | 8.060 | 8.200 | 7.390 | 7.410 | 7.382 | 4,995,414 |
| 2026-09-10 | 7.830 | 7.860 | 7.540 | 7.560 | 7.532 | 1,020,243 |
| 2026-09-09 | 8.070 | 8.110 | 7.900 | 7.980 | 7.950 | 550,861 |
| 2026-09-08 | 8.260 | 8.410 | 7.950 | 8.020 | 7.990 | 1,214,648 |
| 2026-09-04 | 7.880 | 7.880 | 7.740 | 7.830 | 7.801 | 469,486 |
| 2026-09-03 | 7.310 | 7.720 | 7.310 | 7.610 | 7.582 | 711,896 |
| 2026-09-02 | 6.990 | 7.240 | 6.950 | 7.190 | 7.163 | 415,502 |
| 2026-09-01 | 7.270 | 7.270 | 6.910 | 6.990 | 6.964 | 573,137 |
| 2026-08-31 | 7.420 | 7.460 | 7.310 | 7.370 | 7.342 | 306,900 |
| 2026-08-28 | 7.550 | 7.600 | 7.410 | 7.440 | 7.412 | 453,872 |
| 2026-08-27 | 7.490 | 7.580 | 7.300 | 7.500 | 7.472 | 411,877 |
| 2026-08-26 | 7.210 | 7.480 | 7.210 | 7.350 | 7.323 | 334,475 |
| 2026-08-25 | 7.120 | 7.220 | 7.050 | 7.140 | 7.113 | 259,584 |
| 2026-08-24 | 7.200 | 7.200 | 6.970 | 7.040 | 7.014 | 222,825 |
| 2026-08-21 | 7.140 | 7.320 | 7.080 | 7.230 | 7.203 | 291,311 |
| 2026-08-20 | 7.170 | 7.210 | 6.980 | 7.010 | 6.984 | 168,509 |
| 2026-08-19 | 7.070 | 7.220 | 6.810 | 7.110 | 7.083 | 643,603 |
| 2026-08-18 | 7.050 | 7.230 | 7.030 | 7.050 | 7.024 | 429,387 |
| 2026-08-17 | 7.320 | 7.420 | 7.190 | 7.250 | 7.223 | 228,312 |
| 2026-08-14 | 7.710 | 7.710 | 7.360 | 7.430 | 7.402 | 511,941 |
| 2026-08-13 | 7.510 | 7.860 | 7.510 | 7.730 | 7.701 | 408,884 |
| 2026-08-12 | 7.500 | 7.645 | 7.330 | 7.570 | 7.542 | 669,008 |
| 2026-08-11 | 7.490 | 7.490 | 7.130 | 7.190 | 7.163 | 493,751 |
| 2026-08-10 | 7.360 | 7.500 | 7.250 | 7.460 | 7.432 | 465,549 |
| 2026-08-07 | 7.200 | 7.260 | 7.040 | 7.240 | 7.213 | 263,575 |
| 2026-08-06 | 6.950 | 7.250 | 6.860 | 7.090 | 7.064 | 384,734 |
| 2026-08-05 | 7.210 | 7.230 | 7.040 | 7.130 | 7.103 | 556,517 |
| 2026-08-04 | 6.950 | 7.350 | 6.940 | 7.200 | 7.173 | 1,151,827 |
| 2026-07-31 | 6.440 | 6.540 | 6.210 | 6.430 | 6.406 | 507,818 |
| 2026-07-30 | 6.100 | 6.340 | 6.010 | 6.300 | 6.276 | 778,753 |
| 2026-07-29 | 5.940 | 6.020 | 5.760 | 5.850 | 5.828 | 498,511 |
| 2026-07-28 | 5.810 | 6.050 | 5.670 | 5.950 | 5.928 | 580,349 |
| 2026-07-27 | 5.860 | 6.030 | 5.800 | 5.950 | 5.928 | 615,348 |
| 2026-07-24 | 6.090 | 6.090 | 5.700 | 5.710 | 5.689 | 839,320 |
| 2026-07-23 | 6.150 | 6.150 | 5.920 | 5.950 | 5.928 | 608,917 |
Page 1 of 5 · 251 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.