Occidental Petroleum CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 16.940 | 16.940 | 16.710 | 16.710 | 16.197 | 6,676 |
| 2025-05-02 | 17.300 | 17.470 | 17.270 | 17.470 | 16.933 | 9,161 |
| 2025-05-01 | 16.830 | 17.450 | 16.830 | 17.410 | 16.875 | 6,136 |
| 2025-04-30 | 16.980 | 17.040 | 16.780 | 16.960 | 16.439 | 11,704 |
| 2025-04-29 | 17.260 | 17.360 | 17.260 | 17.360 | 16.827 | 1,070 |
| 2025-04-28 | 17.380 | 17.430 | 17.360 | 17.430 | 16.894 | 1,313 |
| 2025-04-25 | 17.280 | 17.350 | 17.280 | 17.300 | 16.768 | 2,830 |
| 2025-04-24 | 17.290 | 17.380 | 17.290 | 17.360 | 16.827 | 2,181 |
| 2025-04-23 | 17.660 | 17.660 | 17.020 | 17.180 | 16.652 | 18,412 |
| 2025-04-22 | 17.020 | 17.330 | 16.980 | 17.160 | 16.633 | 13,607 |
| 2025-04-21 | 16.970 | 16.970 | 16.590 | 16.740 | 16.226 | 6,617 |
| 2025-04-17 | 16.790 | 17.420 | 16.790 | 17.090 | 16.565 | 13,999 |
| 2025-04-16 | 16.400 | 16.820 | 16.400 | 16.530 | 16.022 | 25,343 |
| 2025-04-15 | 16.450 | 16.550 | 16.230 | 16.260 | 15.760 | 7,078 |
| 2025-04-14 | 16.700 | 16.700 | 16.180 | 16.320 | 15.819 | 9,398 |
| 2025-04-11 | 15.720 | 16.300 | 15.400 | 16.160 | 15.663 | 13,139 |
| 2025-04-10 | 16.590 | 16.590 | 15.480 | 15.850 | 15.363 | 28,126 |
| 2025-04-09 | 15.260 | 17.540 | 15.070 | 17.540 | 17.001 | 43,239 |
| 2025-04-08 | 17.170 | 17.170 | 15.310 | 15.520 | 15.043 | 36,898 |
| 2025-04-07 | 16.920 | 17.360 | 16.390 | 16.650 | 16.138 | 45,135 |
| 2025-04-04 | 18.390 | 18.390 | 17.110 | 17.540 | 17.001 | 101,379 |
| 2025-04-03 | 20.000 | 20.000 | 18.920 | 18.920 | 18.339 | 28,238 |
| 2025-04-02 | 21.080 | 21.250 | 21.080 | 21.200 | 20.549 | 3,375 |
| 2025-04-01 | 21.100 | 21.200 | 21.080 | 21.200 | 20.549 | 2,065 |
| 2025-03-31 | 21.270 | 21.330 | 21.150 | 21.320 | 20.665 | 1,973 |
| 2025-03-28 | 21.110 | 21.130 | 21.030 | 21.030 | 20.384 | 1,300 |
| 2025-03-27 | 21.220 | 21.470 | 21.220 | 21.330 | 20.675 | 1,550 |
| 2025-03-26 | 21.560 | 21.610 | 21.450 | 21.450 | 20.791 | 3,381 |
| 2025-03-25 | 20.820 | 21.190 | 20.820 | 21.130 | 20.481 | 2,408 |
| 2025-03-24 | 20.600 | 20.670 | 20.590 | 20.620 | 19.986 | 2,293 |
| 2025-03-21 | 20.740 | 20.740 | 20.520 | 20.690 | 20.054 | 1,056 |
| 2025-03-20 | 20.590 | 20.640 | 20.410 | 20.640 | 20.006 | 1,248 |
| 2025-03-19 | 20.590 | 20.830 | 20.590 | 20.700 | 20.064 | 3,613 |
| 2025-03-18 | 20.450 | 20.550 | 20.340 | 20.340 | 19.715 | 566 |
| 2025-03-17 | 20.100 | 20.440 | 20.100 | 20.410 | 19.783 | 1,304 |
| 2025-03-14 | 19.630 | 20.110 | 19.630 | 20.110 | 19.492 | 3,907 |
| 2025-03-13 | 19.860 | 19.950 | 19.410 | 19.510 | 18.911 | 5,942 |
| 2025-03-12 | 20.010 | 20.050 | 19.940 | 19.940 | 19.327 | 3,373 |
| 2025-03-11 | 20.570 | 20.600 | 20.020 | 20.050 | 19.434 | 1,972 |
| 2025-03-10 | 20.330 | 20.420 | 20.240 | 20.360 | 19.734 | 3,266 |
| 2025-03-07 | 19.940 | 20.500 | 19.940 | 20.330 | 19.609 | 2,237 |
| 2025-03-06 | 19.520 | 19.720 | 19.520 | 19.720 | 19.021 | 5,742 |
| 2025-03-05 | 19.460 | 19.670 | 19.420 | 19.660 | 18.963 | 11,355 |
| 2025-03-04 | 21.000 | 21.000 | 21.000 | 21.000 | 20.255 | 0 |
| 2025-03-03 | 21.000 | 21.000 | 21.000 | 21.000 | 20.255 | 0 |
| 2025-02-28 | 20.860 | 21.050 | 20.860 | 21.000 | 20.255 | 3,528 |
| 2025-02-27 | 21.080 | 21.310 | 21.000 | 21.000 | 20.255 | 2,271 |
| 2025-02-26 | 21.110 | 21.110 | 20.980 | 20.980 | 20.236 | 2,645 |
| 2025-02-25 | 21.380 | 21.390 | 21.010 | 21.090 | 20.342 | 17,272 |
| 2025-02-24 | 21.710 | 21.720 | 21.400 | 21.570 | 20.805 | 12,191 |
| 2025-02-21 | 22.350 | 22.350 | 21.730 | 21.730 | 20.959 | 5,886 |
| 2025-02-20 | 22.050 | 22.620 | 22.050 | 22.570 | 21.770 | 7,717 |
| 2025-02-19 | 21.490 | 22.550 | 21.490 | 22.030 | 21.249 | 24,750 |
| 2025-02-18 | 21.030 | 21.230 | 20.740 | 21.150 | 20.400 | 21,069 |
| 2025-02-14 | 20.880 | 21.120 | 20.750 | 20.770 | 20.033 | 6,218 |
| 2025-02-13 | 20.680 | 20.720 | 20.600 | 20.600 | 19.869 | 13,377 |
| 2025-02-12 | 21.000 | 21.030 | 20.580 | 20.640 | 19.908 | 8,950 |
| 2025-02-11 | 21.170 | 21.280 | 21.030 | 21.030 | 20.284 | 1,676 |
| 2025-02-10 | 20.610 | 20.790 | 20.610 | 20.760 | 20.024 | 3,003 |
| 2025-02-07 | 20.300 | 20.310 | 20.180 | 20.180 | 19.464 | 654 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 0.1198 USD |
| 2026-06-10 | 0.1087 USD |
| 2026-03-10 | 0.1102 USD |
| 2025-12-10 | 0.1013 USD |
| 2025-09-10 | 0.1035 USD |
| 2025-06-10 | 0.1025 USD |
| 2025-03-10 | 0.0994 USD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.