Booking CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	34.650	34.730	34.650	34.730	34.299	1,439
2025-05-09	34.090	34.090	34.090	34.090	33.667	603
2025-05-08	34.790	34.990	34.650	34.650	34.220	705
2025-05-07	34.920	34.920	34.800	34.800	34.368	635
2025-05-06	34.730	34.790	34.730	34.790	34.358	1,485
2025-05-05	35.000	35.000	34.820	34.820	34.388	1,075
2025-05-02	34.800	34.800	34.410	34.630	34.200	2,584
2025-05-01	34.220	34.500	33.990	34.230	33.805	5,455
2025-04-30	32.610	34.270	32.380	34.270	33.845	2,173
2025-04-29	32.750	32.870	32.600	32.860	32.452	1,531
2025-04-28	32.900	32.900	32.670	32.840	32.433	2,035
2025-04-25	31.970	31.970	31.970	31.970	31.573	0
2025-04-24	31.830	31.970	31.830	31.970	31.573	482
2025-04-23	31.730	32.070	31.710	31.710	31.317	1,506
2025-04-22	30.570	30.850	30.570	30.850	30.467	477
2025-04-21	29.360	29.540	29.360	29.540	29.173	1,388
2025-04-17	30.750	30.840	30.600	30.600	30.220	3,040
2025-04-16	30.440	30.480	30.410	30.480	30.102	672
2025-04-15	30.690	30.940	30.690	30.940	30.556	591
2025-04-14	31.210	31.210	30.620	30.950	30.566	5,502,101
2025-04-11	31.070	31.070	30.210	30.950	30.566	597
2025-04-10	30.500	30.610	27.840	27.840	27.495	5,182
2025-04-09	27.810	31.100	27.810	27.840	27.495	3,972
2025-04-08	29.420	29.420	27.800	27.840	27.495	692
2025-04-07	27.820	30.670	27.820	28.620	28.265	3,238
2025-04-04	29.000	30.170	28.860	28.860	28.502	1,055
2025-04-03	30.380	30.380	29.960	29.960	29.588	1,174
2025-04-02	31.440	31.440	31.390	31.430	31.040	326
2025-04-01	31.290	31.520	30.440	31.520	31.129	1,972
2025-03-31	30.790	31.030	29.910	31.030	30.645	3,353
2025-03-28	31.230	31.230	31.190	31.210	30.823	2,171
2025-03-27	31.200	32.280	31.200	32.030	31.633	1,875
2025-03-26	31.990	32.100	31.940	32.100	31.702	363
2025-03-25	32.200	32.200	32.180	32.180	31.781	304
2025-03-24	31.600	31.780	31.600	31.780	31.386	6,095
2025-03-21	30.910	30.910	30.910	30.910	30.526	0
2025-03-20	31.120	31.160	30.910	30.910	30.526	566
2025-03-19	30.640	31.120	30.640	31.120	30.734	1,260
2025-03-18	30.080	30.150	29.910	30.150	29.776	2,161
2025-03-17	30.200	30.920	30.150	30.770	30.388	3,057
2025-03-14	29.750	30.080	29.750	30.080	29.707	4,403
2025-03-13	29.970	29.970	28.900	28.990	28.630	2,169
2025-03-12	29.730	29.750	29.130	29.660	29.292	3,565
2025-03-11	29.730	30.070	29.050	29.300	28.936	6,518
2025-03-10	29.990	30.260	29.860	29.930	29.559	5,369
2025-03-07	31.540	31.580	31.090	31.520	31.129	3,291
2025-03-06	32.360	32.640	31.630	31.670	31.213	37,182
2025-03-05	33.040	33.120	33.030	33.120	32.642	2,105
2025-03-04	33.730	33.730	33.730	33.730	33.244	0
2025-03-03	33.730	33.730	33.730	33.730	33.244	0
2025-02-28	33.250	33.730	32.990	33.730	33.244	8,071
2025-02-27	33.980	33.980	33.190	33.200	32.721	7,032
2025-02-26	34.110	34.470	33.980	34.020	33.529	8,963
2025-02-25	34.220	34.220	33.590	33.840	33.352	18,863
2025-02-24	33.800	34.360	33.770	34.050	33.559	34,237
2025-02-21	34.900	35.560	33.590	33.590	33.106	50,731
2025-02-20	34.020	34.030	33.610	33.950	33.460	16,955
2025-02-19	34.780	34.780	34.070	34.490	33.993	15,389
2025-02-18	34.490	34.760	34.490	34.650	34.150	5,240
2025-02-14	34.010	34.020	33.610	34.020	33.529	25,040

← NewerPage 7 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.