Booking CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	29.660	29.660	29.660	29.660	29.592	0
2026-07-21	29.660	29.660	29.660	29.660	29.592	0
2026-07-20	29.660	29.660	29.660	29.660	29.592	0
2026-07-17	29.380	29.660	29.240	29.660	29.592	1,944
2026-07-16	29.560	29.810	29.560	29.810	29.742	1,900
2026-07-15	28.730	29.490	28.730	29.490	29.423	2,000
2026-07-14	28.450	28.610	28.450	28.540	28.475	5,800
2026-07-13	29.000	29.000	29.000	29.000	28.934	1,300
2026-07-10	28.790	29.200	28.790	29.000	28.934	4,648
2026-07-09	28.440	28.440	28.440	28.440	28.375	100
2026-07-08	29.930	29.930	29.930	29.930	29.862	1,700
2026-07-07	29.930	29.930	29.930	29.930	29.862	0
2026-07-06	29.930	29.930	29.930	29.930	29.862	500
2026-07-03	29.930	29.930	29.930	29.930	29.862	139
2026-07-02	29.710	29.970	29.710	29.930	29.862	4,868
2026-06-30	29.440	29.440	29.040	29.050	28.984	3,169
2026-06-29	30.050	30.100	29.760	29.760	29.692	799
2026-06-26	29.050	29.800	29.050	29.460	29.393	2,644
2026-06-25	29.580	29.580	28.830	28.830	28.764	2,220
2026-06-24	28.880	30.000	28.880	29.570	29.502	55,138
2026-06-23	27.250	27.620	27.250	27.620	27.557	1,046
2026-06-22	27.320	27.530	26.840	27.410	27.347	28,022
2026-06-19	27.900	28.260	27.600	28.260	28.195	1,401
2026-06-18	28.230	28.400	28.000	28.070	28.006	15,291
2026-06-17	28.700	28.700	27.970	27.970	27.906	4,066
2026-06-16	28.750	28.790	28.440	28.600	28.535	199,989
2026-06-15	28.140	28.750	28.140	28.330	28.265	39,243
2026-06-12	26.620	27.100	26.620	26.900	26.838	7,716
2026-06-11	26.400	26.870	25.860	26.690	26.629	12,891
2026-06-10	26.030	26.295	26.030	26.290	26.230	46,063
2026-06-09	27.220	27.220	26.640	26.780	26.719	1,162
2026-06-08	27.000	27.170	26.550	26.580	26.519	2,150
2026-06-05	28.000	28.000	26.910	26.910	26.848	2,351
2026-06-04	27.740	27.870	27.160	27.180	27.048	6,200
2026-06-03	27.000	27.300	26.920	27.040	26.909	3,765
2026-06-02	26.820	27.270	26.820	27.250	27.118	575
2026-06-01	27.410	27.890	27.410	27.890	27.755	2,195
2026-05-29	27.860	27.860	27.450	27.480	27.347	4,057
2026-05-28	27.550	27.690	27.480	27.630	27.496	198,817
2026-05-27	27.790	27.790	27.400	27.400	27.267	678
2026-05-26	27.100	27.100	26.620	26.620	26.491	1,063
2026-05-25	26.600	27.000	26.600	27.000	26.869	2,527
2026-05-22	26.450	26.500	26.140	26.300	26.173	6,896
2026-05-21	25.130	26.100	25.130	26.100	25.974	5,058
2026-05-20	25.100	25.650	24.950	25.650	25.526	5,099
2026-05-19	25.080	26.220	25.080	25.200	25.078	2,298
2026-05-15	25.190	25.450	25.110	25.110	24.988	1,749
2026-05-14	25.500	25.510	25.190	25.190	25.068	2,376
2026-05-13	25.850	25.850	25.310	25.340	25.217	4,262
2026-05-12	26.160	26.220	26.160	26.180	26.053	1,641
2026-05-11	26.830	26.890	25.580	25.640	25.516	14,955
2026-05-08	27.870	27.870	27.090	27.120	26.989	12,672
2026-05-07	27.920	28.320	27.920	28.160	28.024	1,202
2026-05-06	28.220	28.380	27.620	27.620	27.486	3,121
2026-05-05	27.070	27.540	27.000	27.510	27.377	2,739
2026-05-04	27.860	27.860	27.070	27.070	26.939	3,414
2026-05-01	27.890	27.890	27.680	27.680	27.546	769
2026-04-30	27.790	27.790	27.400	27.600	27.466	4,633
2026-04-29	26.910	28.800	26.910	28.420	28.282	5,884
2026-04-28	28.900	29.000	28.530	28.530	28.392	3,460

← NewerPage 2 of 5 · 251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-11	0.0696 USD
2026-06-05	0.0697 USD
2026-03-06	0.0698 USD
2025-12-05	0.0620 USD
2025-09-05	0.0639 USD
2025-06-06	0.0638 USD
2025-03-07	0.0645 USD
2024-12-06	0.0605 USD

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