Booking CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	34.120	34.120	33.700	33.820	33.332	3,526
2025-02-12	33.110	33.770	33.110	33.770	33.283	1,041
2025-02-11	33.080	33.130	33.080	33.090	32.613	664
2025-02-10	33.890	33.890	33.160	33.160	32.682	3,125
2025-02-07	33.220	34.000	33.040	33.170	32.692	6,458
2025-02-06	32.430	32.650	32.210	32.230	31.765	19,572
2025-02-05	31.670	32.300	31.670	31.950	31.489	251,608
2025-02-04	31.510	31.890	31.430	31.590	31.134	4,988
2025-02-03	31.190	31.920	31.190	31.680	31.223	10,863
2025-01-31	32.400	32.500	31.940	32.040	31.578	2,511
2025-01-30	32.580	32.580	32.030	32.120	31.657	239
2025-01-29	31.670	32.000	31.670	31.920	31.460	400
2025-01-28	31.650	32.030	31.560	31.660	31.203	6,695
2025-01-27	31.730	32.140	31.610	31.630	31.174	3,213
2025-01-24	32.400	32.410	32.050	32.250	31.785	12,467
2025-01-23	31.310	32.370	31.200	32.370	31.903	37,159
2025-01-22	31.780	31.780	31.150	31.280	30.829	6,320
2025-01-21	33.400	33.400	31.320	31.720	31.263	38,239
2025-01-20	33.990	34.750	33.690	34.750	34.249	24,156
2025-01-17	33.640	33.640	33.200	33.410	32.928	17,340
2025-01-16	32.830	33.110	32.830	32.900	32.426	2,372
2025-01-15	32.900	32.900	32.550	32.550	32.081	1,910
2025-01-14	32.440	32.550	32.190	32.320	31.854	3,781
2025-01-13	31.890	32.100	31.780	32.050	31.588	1,021
2025-01-10	32.180	32.230	31.850	32.000	31.539	2,617
2025-01-09	33.000	33.000	33.000	33.000	32.524	637
2025-01-08	32.800	32.940	32.670	32.940	32.465	3,179
2025-01-07	32.770	32.770	32.440	32.440	31.972	2,323
2025-01-06	33.130	33.200	32.870	33.200	32.721	3,115
2025-01-03	33.180	33.180	33.130	33.130	32.652	590
2025-01-02	33.870	34.150	33.130	33.330	32.849	1,327
2024-12-31	33.710	33.710	33.710	33.710	33.224	190
2024-12-30	33.980	33.980	33.980	33.980	33.490	426
2024-12-27	34.490	34.490	33.780	34.250	33.756	398
2024-12-24	34.600	34.600	34.600	34.600	34.101	349
2024-12-23	34.110	34.110	34.070	34.070	33.579	859
2024-12-20	33.990	34.350	33.900	34.340	33.845	1,800
2024-12-19	33.800	33.860	33.700	33.830	33.342	1,113
2024-12-18	35.430	35.430	33.480	33.480	32.997	3,633
2024-12-17	34.700	35.050	34.700	34.950	34.446	9,462
2024-12-16	35.300	35.300	34.980	34.980	34.476	1,325
2024-12-13	35.790	35.790	35.790	35.790	35.274	0
2024-12-12	35.790	35.790	35.790	35.790	35.274	0
2024-12-11	35.350	35.820	35.350	35.790	35.274	1,483
2024-12-10	35.000	35.310	35.000	35.310	34.801	3,712
2024-12-09	35.000	35.000	35.000	35.000	34.495	600
2024-12-06	35.890	35.910	35.890	35.910	35.392	653
2024-12-05	36.080	36.080	35.890	35.890	35.313	1,616
2024-12-04	35.350	35.640	35.350	35.540	34.968	4,307
2024-12-03	35.490	35.490	35.320	35.320	34.752	326
2024-12-02	34.960	35.480	34.960	35.460	34.890	1,482
2024-11-29	35.400	35.400	35.400	35.400	34.831	0
2024-11-28	35.400	35.400	35.400	35.400	34.831	0
2024-11-27	35.400	35.400	35.400	35.400	34.831	532
2024-11-26	35.020	35.020	35.020	35.020	34.457	387
2024-11-25	35.180	35.180	35.150	35.150	34.585	930
2024-11-22	35.300	35.300	34.990	35.140	34.575	1,527
2024-11-21	34.850	35.370	34.850	35.370	34.801	934
2024-11-20	34.000	34.000	33.960	33.960	33.414	291
2024-11-19	33.820	33.820	33.820	33.820	33.276	0

← NewerPage 8 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.