Occidental Petroleum CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 25.340 | 25.950 | 25.290 | 25.910 | 25.910 | 8,921 |
| 2026-10-15 | 25.560 | 25.560 | 25.560 | 25.560 | 25.560 | 300 |
| 2026-10-14 | 25.790 | 25.790 | 25.550 | 25.590 | 25.590 | 7,800 |
| 2026-10-13 | 25.200 | 25.610 | 25.190 | 25.610 | 25.610 | 7,300 |
| 2026-10-09 | 25.230 | 25.270 | 24.970 | 24.970 | 24.970 | 15,318 |
| 2026-10-08 | 24.840 | 25.050 | 24.760 | 25.050 | 25.050 | 26,300 |
| 2026-10-07 | 24.100 | 24.230 | 24.090 | 24.230 | 24.230 | 6,400 |
| 2026-10-06 | 24.350 | 24.500 | 24.290 | 24.290 | 24.290 | 54,500 |
| 2026-10-05 | 24.100 | 24.540 | 24.100 | 24.150 | 24.150 | 15,900 |
| 2026-10-02 | 23.700 | 23.950 | 23.700 | 23.880 | 23.880 | 500 |
| 2026-10-01 | 23.620 | 24.040 | 23.620 | 24.040 | 24.040 | 14,300 |
| 2026-09-30 | 22.920 | 23.120 | 22.920 | 23.040 | 23.040 | 3,000 |
| 2026-09-29 | 22.950 | 23.050 | 22.860 | 22.860 | 22.860 | 1,000 |
| 2026-09-28 | 23.910 | 23.910 | 23.340 | 23.340 | 23.340 | 7,200 |
| 2026-09-25 | 23.800 | 23.800 | 23.630 | 23.670 | 23.670 | 1,100 |
| 2026-09-24 | 24.300 | 24.300 | 24.110 | 24.110 | 24.110 | 2,200 |
| 2026-09-23 | 23.600 | 24.020 | 23.600 | 23.880 | 23.880 | 3,400 |
| 2026-09-22 | 23.610 | 23.810 | 23.470 | 23.470 | 23.470 | 3,000 |
| 2026-09-21 | 24.040 | 24.110 | 23.780 | 23.830 | 23.830 | 16,500 |
| 2026-09-18 | 24.690 | 24.690 | 24.480 | 24.510 | 24.510 | 24,200 |
| 2026-09-17 | 24.330 | 24.730 | 24.330 | 24.690 | 24.690 | 4,100 |
| 2026-09-16 | 25.840 | 25.840 | 24.730 | 24.760 | 24.760 | 8,900 |
| 2026-09-15 | 25.970 | 26.520 | 25.970 | 26.390 | 26.390 | 7,700 |
| 2026-09-14 | 26.020 | 26.200 | 25.650 | 25.710 | 25.710 | 27,100 |
| 2026-09-11 | 25.400 | 25.610 | 25.270 | 25.610 | 25.610 | 9,200 |
| 2026-09-10 | 25.810 | 25.810 | 25.170 | 25.470 | 25.470 | 6,600 |
| 2026-09-09 | 25.870 | 25.870 | 25.620 | 25.620 | 25.504 | 2,600 |
| 2026-09-08 | 25.590 | 25.590 | 25.230 | 25.300 | 25.185 | 1,900 |
| 2026-09-04 | 24.840 | 25.120 | 24.840 | 25.000 | 24.887 | 2,370 |
| 2026-09-03 | 25.550 | 25.550 | 25.320 | 25.320 | 25.205 | 3,212 |
| 2026-09-02 | 25.150 | 25.460 | 25.150 | 25.390 | 25.275 | 1,183 |
| 2026-09-01 | 25.290 | 25.430 | 25.290 | 25.430 | 25.315 | 1,489 |
| 2026-08-31 | 25.290 | 25.320 | 24.830 | 25.050 | 24.937 | 8,979 |
| 2026-08-28 | 24.600 | 24.730 | 24.480 | 24.660 | 24.548 | 2,673 |
| 2026-08-27 | 24.740 | 24.750 | 24.670 | 24.700 | 24.588 | 26,405 |
| 2026-08-26 | 23.960 | 24.560 | 23.960 | 24.490 | 24.379 | 3,057 |
| 2026-08-25 | 24.520 | 24.660 | 24.520 | 24.570 | 24.459 | 7,978 |
| 2026-08-24 | 25.420 | 25.500 | 24.880 | 25.130 | 25.016 | 10,949 |
| 2026-08-21 | 25.730 | 25.730 | 25.590 | 25.610 | 25.494 | 2,781 |
| 2026-08-20 | 25.550 | 25.810 | 25.550 | 25.650 | 25.534 | 8,207 |
| 2026-08-19 | 25.100 | 25.340 | 24.990 | 25.190 | 25.076 | 3,673 |
| 2026-08-18 | 24.940 | 25.010 | 24.740 | 25.000 | 24.887 | 14,913 |
| 2026-08-14 | 24.500 | 24.500 | 24.340 | 24.340 | 24.230 | 1,301 |
| 2026-08-13 | 23.930 | 24.210 | 23.930 | 24.110 | 24.001 | 5,309 |
| 2026-08-12 | 24.530 | 24.530 | 24.400 | 24.450 | 24.339 | 4,252 |
| 2026-08-11 | 24.470 | 24.790 | 24.470 | 24.600 | 24.489 | 3,251 |
| 2026-08-10 | 24.200 | 24.500 | 24.110 | 24.470 | 24.359 | 3,868 |
| 2026-08-07 | 23.390 | 23.550 | 23.190 | 23.380 | 23.274 | 2,896 |
| 2026-08-06 | 23.500 | 23.810 | 23.430 | 23.490 | 23.384 | 15,803 |
| 2026-08-05 | 23.010 | 23.110 | 22.450 | 22.450 | 22.348 | 4,086 |
| 2026-08-04 | 22.880 | 23.070 | 22.450 | 23.020 | 22.916 | 7,680 |
| 2026-07-31 | 23.470 | 23.590 | 23.360 | 23.560 | 23.453 | 6,354 |
| 2026-07-30 | 22.970 | 23.360 | 22.970 | 23.350 | 23.244 | 3,177 |
| 2026-07-29 | 23.430 | 23.450 | 23.360 | 23.430 | 23.324 | 3,886 |
| 2026-07-28 | 22.510 | 22.640 | 22.510 | 22.580 | 22.478 | 1,442 |
| 2026-07-27 | 23.020 | 23.540 | 22.990 | 22.990 | 22.886 | 3,895 |
| 2026-07-24 | 23.810 | 24.210 | 23.810 | 23.880 | 23.772 | 4,756 |
| 2026-07-23 | 24.440 | 24.570 | 24.100 | 24.100 | 23.991 | 5,008 |
| 2026-07-22 | 24.040 | 24.110 | 24.000 | 24.080 | 23.971 | 9,699 |
| 2026-07-21 | 23.280 | 23.580 | 23.280 | 23.580 | 23.473 | 5,590 |
Page 1 of 3 · 124 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.