Booking CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	33.500	33.580	33.010	33.270	32.971	13,672
2025-10-31	33.510	33.680	33.420	33.560	33.258	15,048
2025-10-30	34.100	34.890	33.680	33.680	33.377	26,196
2025-10-29	34.550	34.550	32.700	33.560	33.258	36,574
2025-10-28	34.640	34.710	34.000	34.080	33.773	15,196
2025-10-27	34.440	34.810	34.440	34.810	34.497	6,023
2025-10-24	34.100	34.230	33.660	34.070	33.763	9,201
2025-10-23	34.540	34.640	33.680	33.730	33.426	35,652
2025-10-22	35.060	35.060	34.570	34.670	34.358	17,109
2025-10-21	34.280	35.070	34.170	35.070	34.754	9,123
2025-10-20	33.780	34.200	33.750	34.070	33.763	16,623
2025-10-17	32.800	33.660	32.650	33.660	33.357	22,875
2025-10-16	33.200	33.720	32.670	32.710	32.416	54,639
2025-10-15	34.940	34.940	33.800	33.800	33.496	11,232
2025-10-14	34.580	35.070	34.580	35.060	34.744	955
2025-10-10	34.400	34.500	34.200	34.270	33.962	3,258
2025-10-09	33.910	34.470	33.900	34.410	34.100	2,910
2025-10-08	34.600	34.600	33.910	33.910	33.605	2,869
2025-10-07	35.000	35.000	34.490	34.490	34.180	72,318
2025-10-06	35.430	36.810	35.290	36.000	35.676	2,792
2025-10-03	36.120	36.120	35.930	35.930	35.607	1,186
2025-10-02	35.200	35.570	35.200	35.570	35.250	502
2025-10-01	35.450	35.460	34.970	35.270	34.953	10,731
2025-09-30	35.840	35.850	35.790	35.850	35.527	3,646
2025-09-29	36.780	36.780	36.180	36.210	35.884	3,792
2025-09-26	36.680	36.930	36.680	36.880	36.548	54,356
2025-09-25	36.300	37.020	36.300	37.020	36.687	389
2025-09-24	36.520	36.530	36.520	36.530	36.201	342
2025-09-23	36.180	36.450	36.180	36.450	36.122	5,934
2025-09-22	36.250	36.250	36.250	36.250	35.924	611
2025-09-19	36.100	36.100	35.990	35.990	35.666	630
2025-09-18	37.000	37.000	36.100	36.120	35.795	2,093
2025-09-17	36.650	36.650	36.650	36.650	36.320	462
2025-09-16	36.210	36.460	36.210	36.460	36.132	338
2025-09-15	36.330	36.330	36.330	36.330	36.003	0
2025-09-12	36.130	36.330	36.130	36.330	36.003	798
2025-09-11	36.640	36.700	36.610	36.610	36.281	1,247
2025-09-10	36.500	36.500	35.780	36.420	36.092	3,809
2025-09-09	36.890	37.060	36.810	37.020	36.687	1,983
2025-09-08	37.270	37.320	36.910	36.910	36.578	1,023
2025-09-05	37.250	37.250	36.420	36.480	36.152	849
2025-09-04	36.340	36.800	36.340	36.800	36.406	7,100
2025-09-03	36.880	37.090	36.880	37.090	36.692	2,062
2025-09-02	36.390	36.540	36.380	36.540	36.148	665
2025-08-29	37.140	37.210	37.140	37.210	36.811	250
2025-08-28	37.500	37.590	37.500	37.590	37.187	1,179
2025-08-27	38.100	38.100	38.100	38.100	37.692	0
2025-08-26	38.100	38.100	38.100	38.100	37.692	0
2025-08-25	38.150	38.150	38.100	38.100	37.692	1,512
2025-08-22	38.000	38.100	37.720	38.080	37.672	3,475
2025-08-21	37.440	37.820	37.440	37.820	37.415	599
2025-08-20	37.260	37.560	37.260	37.560	37.157	699
2025-08-19	36.940	37.240	36.940	37.200	36.801	3,743
2025-08-18	36.350	36.830	36.350	36.830	36.435	1,630
2025-08-15	37.050	37.050	36.440	36.440	36.049	894
2025-08-14	36.240	36.690	36.240	36.580	36.188	1,009
2025-08-13	36.940	36.940	36.150	36.270	35.881	672
2025-08-12	36.320	36.360	36.320	36.360	35.970	987
2025-08-11	35.840	35.930	35.750	35.750	35.367	1,378
2025-08-08	35.900	35.960	35.710	35.950	35.565	1,862

← NewerPage 5 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.