Occidental Petroleum CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	17.100	17.940	17.100	17.820	17.283	18,911
2025-05-07	16.890	16.900	16.650	16.740	16.236	3,958
2025-05-06	16.970	17.070	16.820	16.890	16.381	5,100
2025-05-05	16.940	16.940	16.710	16.710	16.207	6,676
2025-05-02	17.300	17.470	17.270	17.470	16.944	9,161
2025-05-01	16.830	17.450	16.830	17.410	16.886	6,136
2025-04-30	16.980	17.040	16.780	16.960	16.449	11,704
2025-04-29	17.260	17.360	17.260	17.360	16.837	1,070
2025-04-28	17.380	17.380	17.360	17.380	16.857	1,313
2025-04-25	17.280	17.350	17.280	17.330	16.808	2,830
2025-04-24	17.290	17.380	17.290	17.360	16.837	2,181
2025-04-23	17.660	17.660	17.020	17.180	16.663	18,412
2025-04-22	17.020	17.330	16.980	17.160	16.643	13,607
2025-04-21	16.970	16.970	16.590	16.680	16.178	6,617
2025-04-17	16.790	17.420	16.790	17.090	16.575	13,999
2025-04-16	16.400	16.820	16.400	16.530	16.032	25,343
2025-04-15	16.450	16.550	16.230	16.260	15.770	7,106
2025-04-14	16.700	16.700	16.180	16.320	15.829	9,398
2025-04-11	15.720	16.300	15.400	16.160	15.673	13,139
2025-04-10	16.590	16.590	15.480	15.850	15.373	28,126
2025-04-09	15.260	17.540	15.070	17.540	17.012	43,239
2025-04-08	17.170	17.170	15.310	15.520	15.053	36,898
2025-04-07	16.920	17.360	16.390	16.650	16.149	45,135
2025-04-04	18.390	18.390	17.110	17.540	17.012	102,379
2025-04-03	20.000	20.000	18.920	18.920	18.350	28,238
2025-04-02	21.080	21.250	21.080	21.200	20.562	3,375
2025-04-01	21.100	21.200	21.080	21.200	20.562	2,065
2025-03-31	21.270	21.330	21.150	21.320	20.678	1,973
2025-03-28	21.110	21.130	21.040	21.040	20.407	1,300
2025-03-27	21.220	21.470	21.220	21.330	20.688	1,550
2025-03-26	21.560	21.610	21.450	21.450	20.804	3,381
2025-03-25	20.820	21.190	20.820	21.130	20.494	2,408
2025-03-24	20.600	20.670	20.590	20.620	19.999	2,293
2025-03-21	20.740	20.740	20.520	20.690	20.067	1,056
2025-03-20	20.590	20.590	20.410	20.530	19.912	1,248
2025-03-19	20.590	20.830	20.590	20.700	20.077	3,613
2025-03-18	20.450	20.550	20.450	20.520	19.902	566
2025-03-17	20.100	20.440	20.100	20.410	19.795	1,304
2025-03-14	19.630	20.110	19.630	20.110	19.505	3,907
2025-03-13	19.860	19.950	19.410	19.510	18.923	5,942
2025-03-12	20.010	20.050	19.940	19.940	19.340	3,373
2025-03-11	20.570	20.600	20.020	20.050	19.446	1,972
2025-03-10	20.330	20.420	20.240	20.360	19.747	3,266
2025-03-07	19.940	20.500	19.940	20.330	19.621	2,237
2025-03-06	19.520	19.720	19.420	19.720	19.033	5,742
2025-03-05	19.900	19.900	19.340	19.660	18.975	16,414
2025-03-04	19.760	20.320	19.520	20.100	19.399	13,625
2025-03-03	21.330	21.330	19.760	20.080	19.380	26,354
2025-02-28	21.000	21.050	20.860	21.000	20.268	3,528
2025-02-27	21.000	21.310	21.000	21.000	20.268	2,271
2025-02-26	21.110	21.110	20.980	20.980	20.249	2,645
2025-02-25	21.090	21.390	21.010	21.090	20.355	17,272
2025-02-24	21.600	21.720	21.400	21.570	20.818	12,191
2025-02-21	21.730	22.350	21.730	21.730	20.973	5,886
2025-02-20	22.050	22.620	22.050	22.570	21.783	7,717
2025-02-19	21.490	22.550	21.490	22.030	21.262	24,750
2025-02-18	21.030	21.230	20.740	21.150	20.413	21,069
2025-02-14	20.880	21.120	20.750	20.770	20.046	6,218
2025-02-13	20.600	20.720	20.600	20.600	19.882	13,377
2025-02-12	20.640	21.030	20.580	20.640	19.921	8,950

← NewerPage 7 of 8 · 426 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.1160 CAD
2026-06-10	0.1090 CAD
2026-03-10	0.1090 CAD
2025-12-10	0.1014 CAD
2025-09-10	0.1035 CAD
2025-06-10	0.1025 CAD
2025-03-10	0.0994 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.