Booking CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	34.100	34.100	34.100	34.100	33.856	0
2026-01-28	34.100	34.100	34.100	34.100	33.856	1,000
2026-01-27	33.870	33.870	33.870	33.870	33.628	439
2026-01-26	33.550	33.550	33.550	33.550	33.310	0
2026-01-23	33.550	33.550	33.550	33.550	33.310	115
2026-01-22	33.850	33.850	33.820	33.840	33.598	1,707
2026-01-21	34.020	34.020	34.020	34.020	33.777	246
2026-01-20	32.930	32.990	32.930	32.990	32.754	447
2026-01-19	32.900	33.150	32.900	33.150	32.913	213
2026-01-16	34.170	34.170	34.170	34.170	33.926	0
2026-01-15	34.170	34.170	34.170	34.170	33.926	600
2026-01-14	34.700	34.700	34.700	34.700	34.452	0
2026-01-13	35.010	35.010	34.700	34.700	34.452	863
2026-01-12	35.500	35.560	35.500	35.560	35.306	1,124
2026-01-09	35.890	35.890	35.890	35.890	35.634	441
2026-01-08	35.750	35.850	35.710	35.710	35.455	468
2026-01-07	35.750	35.750	35.750	35.750	35.495	111
2026-01-06	35.300	35.300	34.780	35.060	34.809	7,749
2026-01-05	35.720	35.720	35.380	35.380	35.127	2,683
2026-01-02	35.000	35.000	34.700	34.700	34.452	1,177
2025-12-31	35.430	35.430	35.430	35.430	35.177	520
2025-12-30	35.750	35.910	35.750	35.890	35.634	1,744
2025-12-29	35.630	35.630	35.630	35.630	35.375	161
2025-12-24	35.690	35.690	35.690	35.690	35.435	0
2025-12-23	35.690	35.690	35.690	35.690	35.435	0
2025-12-22	35.850	35.960	35.610	35.690	35.435	11,625
2025-12-19	35.340	35.730	35.340	35.590	35.336	9,900
2025-12-18	35.430	35.700	35.210	35.230	34.978	18,135
2025-12-17	35.790	35.920	35.230	35.230	34.978	16,033
2025-12-16	36.090	36.360	35.890	35.900	35.643	6,688
2025-12-15	35.390	36.130	35.390	35.860	35.604	11,556
2025-12-12	34.940	35.250	34.940	35.020	34.770	11,143
2025-12-11	34.860	35.300	34.620	34.680	34.432	22,384
2025-12-10	33.970	35.300	33.460	34.800	34.551	39,147
2025-12-09	34.000	34.460	33.160	34.300	34.055	15,657
2025-12-08	34.320	34.320	33.840	34.300	34.055	12,816
2025-12-05	33.170	34.270	33.170	34.270	34.025	19,162
2025-12-04	33.400	33.440	33.150	33.190	32.891	4,072
2025-12-03	33.800	34.050	33.290	33.290	32.990	14,529
2025-12-02	32.420	34.100	32.420	33.930	33.625	18,395
2025-12-01	32.390	32.560	32.280	32.290	31.999	7,364
2025-11-28	32.660	32.660	32.510	32.540	32.247	2,369
2025-11-27	32.500	32.500	32.180	32.180	31.890	303
2025-11-26	32.450	32.690	32.340	32.470	32.178	12,615
2025-11-25	32.110	32.600	32.110	32.470	32.178	6,703
2025-11-24	31.630	32.280	31.630	32.190	31.900	22,242
2025-11-21	30.250	31.640	30.250	31.500	31.217	15,281
2025-11-20	31.060	31.060	30.230	30.230	29.958	21,068
2025-11-19	31.380	31.400	30.900	31.010	30.731	4,970
2025-11-18	31.500	32.090	31.500	31.680	31.395	23,953
2025-11-17	33.230	33.490	31.700	31.750	31.464	58,330
2025-11-14	33.590	33.810	33.230	33.340	33.040	20,507
2025-11-13	34.440	34.530	33.540	33.540	33.238	41,538
2025-11-12	33.330	34.220	33.270	34.220	33.912	31,330
2025-11-11	33.280	33.450	33.260	33.430	33.129	4,701
2025-11-10	32.780	33.190	32.780	32.800	32.505	11,704
2025-11-07	32.660	33.060	32.540	32.680	32.386	11,030
2025-11-06	32.450	32.550	32.170	32.380	32.089	7,495
2025-11-05	32.590	32.950	32.450	32.450	32.158	9,694
2025-11-04	33.240	33.610	32.970	33.030	32.733	21,746

← NewerPage 4 of 9 · 520 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.