Booking CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	36.900	37.160	36.120	36.120	35.733	2,177
2025-08-06	36.450	36.700	36.450	36.700	36.307	646
2025-08-05	36.300	36.450	36.260	36.340	35.950	876
2025-08-01	35.630	35.630	35.630	35.630	35.248	348
2025-07-31	37.400	37.400	36.710	36.710	36.317	793
2025-07-30	37.000	37.600	36.600	37.370	36.969	9,304
2025-07-29	37.540	37.540	37.140	37.140	36.742	1,489
2025-07-28	37.370	37.870	37.350	37.870	37.464	1,416
2025-07-25	37.540	37.560	37.490	37.560	37.157	1,906
2025-07-24	37.980	38.050	37.670	37.670	37.266	1,144
2025-07-23	38.420	38.420	38.220	38.220	37.810	1,422
2025-07-22	37.960	38.550	37.960	38.550	38.137	3,042
2025-07-21	38.070	38.070	37.880	37.890	37.484	1,547
2025-07-18	37.940	37.940	37.940	37.940	37.533	0
2025-07-17	37.800	38.070	37.800	37.940	37.533	23,237
2025-07-16	37.580	37.760	37.540	37.760	37.355	100,329
2025-07-15	37.970	37.970	37.970	37.970	37.563	643
2025-07-14	38.030	38.330	38.030	38.310	37.899	3,289
2025-07-11	38.000	38.110	38.000	38.090	37.682	2,490
2025-07-10	37.900	38.100	37.900	38.010	37.603	841
2025-07-09	38.330	38.330	37.840	37.840	37.434	1,589
2025-07-08	38.840	38.840	38.070	38.210	37.800	1,492
2025-07-07	38.620	38.620	38.250	38.480	38.068	2,267
2025-07-04	38.130	38.130	38.130	38.130	37.721	0
2025-07-03	37.580	38.290	37.580	38.130	37.721	1,210
2025-07-02	37.830	37.860	37.830	37.860	37.454	552
2025-06-30	38.100	38.150	38.100	38.150	37.741	1,123
2025-06-27	38.000	38.050	37.860	37.870	37.464	1,440
2025-06-26	36.160	37.540	36.160	37.380	36.979	3,710
2025-06-25	36.520	36.600	36.520	36.600	36.208	356
2025-06-24	36.250	36.830	36.250	36.620	36.227	3,739
2025-06-23	35.130	35.700	35.130	35.700	35.317	827
2025-06-20	35.630	35.630	35.340	35.340	34.961	1,219
2025-06-19	35.310	35.310	35.310	35.310	34.932	0
2025-06-18	35.480	35.480	35.270	35.310	34.932	444
2025-06-17	35.660	35.660	35.380	35.440	35.060	1,559
2025-06-16	35.790	35.860	35.750	35.860	35.476	717
2025-06-13	35.650	35.860	35.280	35.370	34.991	13,709
2025-06-12	36.580	36.600	36.560	36.560	36.168	1,516
2025-06-11	36.270	36.270	36.230	36.230	35.842	1,441
2025-06-10	37.360	37.360	36.500	36.560	36.168	12,839
2025-06-09	37.280	37.280	37.120	37.120	36.722	1,617
2025-06-06	37.050	37.590	37.050	37.590	37.187	13,569
2025-06-05	37.370	37.690	37.360	37.360	36.896	1,062
2025-06-04	36.610	37.100	36.610	37.100	36.640	2,044
2025-06-03	36.600	36.960	36.600	36.960	36.501	667
2025-06-02	36.750	37.030	36.670	37.030	36.571	4,045
2025-05-30	36.820	36.870	36.700	36.840	36.383	3,960
2025-05-29	36.600	36.730	36.330	36.710	36.255	3,598
2025-05-28	36.690	36.780	36.670	36.670	36.215	2,474
2025-05-27	36.000	36.600	36.000	36.460	36.008	1,881
2025-05-26	35.630	35.630	35.630	35.630	35.188	0
2025-05-23	35.630	35.630	35.630	35.630	35.188	551
2025-05-22	35.370	35.780	35.370	35.780	35.336	2,422
2025-05-21	35.350	35.350	35.350	35.350	34.911	596
2025-05-20	35.830	35.830	35.430	35.540	35.099	1,564
2025-05-16	35.300	35.600	35.300	35.590	35.148	7,050
2025-05-15	35.510	35.510	35.510	35.510	35.069	0
2025-05-14	35.510	35.510	35.510	35.510	35.069	0
2025-05-13	35.320	35.510	35.320	35.510	35.069	689

← NewerPage 6 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.