Booking CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 33.820 | 33.820 | 33.820 | 33.820 | 33.276 | 0 |
| 2024-11-15 | 33.820 | 33.820 | 33.820 | 33.820 | 33.276 | 0 |
| 2024-11-14 | 33.730 | 33.820 | 33.730 | 33.820 | 33.276 | 615 |
| 2024-11-13 | 33.960 | 34.050 | 33.920 | 33.920 | 33.375 | 408 |
| 2024-11-12 | 33.950 | 34.080 | 33.950 | 34.080 | 33.532 | 495 |
| 2024-11-11 | 34.410 | 34.410 | 34.340 | 34.340 | 33.788 | 672 |
| 2024-11-08 | 33.660 | 33.660 | 33.460 | 33.500 | 32.961 | 11,773 |
| 2024-11-07 | 33.650 | 33.650 | 33.630 | 33.630 | 33.089 | 445 |
| 2024-11-06 | 33.780 | 33.780 | 33.780 | 33.780 | 33.237 | 1,230 |
| 2024-11-05 | 32.700 | 33.260 | 32.700 | 33.260 | 32.725 | 3,241 |
| 2024-11-04 | 32.160 | 32.160 | 32.160 | 32.160 | 31.643 | 0 |
| 2024-11-01 | 32.080 | 32.390 | 32.080 | 32.160 | 31.643 | 3,645 |
| 2024-10-31 | 32.260 | 32.260 | 31.800 | 31.860 | 31.348 | 3,254 |
| 2024-10-30 | 30.420 | 30.420 | 30.380 | 30.380 | 29.891 | 408 |
| 2024-10-29 | 29.670 | 30.090 | 29.670 | 30.060 | 29.577 | 3,029 |
| 2024-10-28 | 29.610 | 29.610 | 29.610 | 29.610 | 29.134 | 0 |
| 2024-10-25 | 29.590 | 29.610 | 29.590 | 29.610 | 29.134 | 488 |
| 2024-10-24 | 29.260 | 29.260 | 29.260 | 29.260 | 28.789 | 0 |
| 2024-10-23 | 29.740 | 29.740 | 29.190 | 29.260 | 28.789 | 2,019 |
| 2024-10-22 | 29.810 | 29.810 | 29.810 | 29.810 | 29.331 | 306 |
| 2024-10-21 | 29.700 | 29.700 | 29.700 | 29.700 | 29.222 | 183 |
| 2024-10-18 | 29.600 | 29.600 | 29.600 | 29.600 | 29.124 | 130 |
| 2024-10-17 | 29.890 | 29.890 | 29.890 | 29.890 | 29.409 | 513 |
| 2024-10-16 | 29.570 | 29.570 | 29.570 | 29.570 | 29.094 | 100 |
| 2024-10-15 | 29.130 | 29.130 | 29.130 | 29.130 | 28.662 | 0 |
| 2024-10-11 | 29.100 | 29.130 | 29.100 | 29.130 | 28.662 | 497 |
| 2024-10-10 | 29.220 | 29.220 | 29.120 | 29.120 | 28.652 | 400 |
| 2024-10-09 | 29.220 | 29.220 | 29.220 | 29.220 | 28.750 | 305 |
| 2024-10-08 | 28.350 | 28.350 | 28.350 | 28.350 | 27.894 | 0 |
| 2024-10-07 | 28.350 | 28.350 | 28.350 | 28.350 | 27.894 | 182 |
| 2024-10-04 | 28.350 | 28.390 | 28.350 | 28.390 | 27.933 | 352 |
| 2024-10-03 | 27.740 | 27.830 | 27.740 | 27.830 | 27.382 | 836 |
| 2024-10-02 | 28.050 | 28.050 | 28.040 | 28.040 | 27.589 | 592 |
| 2024-10-01 | 28.000 | 28.000 | 28.000 | 28.000 | 27.550 | 115 |
| 2024-09-30 | 28.680 | 28.680 | 28.650 | 28.650 | 28.189 | 270 |
| 2024-09-27 | 29.120 | 29.120 | 28.860 | 28.880 | 28.416 | 437 |
| 2024-09-26 | 28.630 | 29.040 | 28.630 | 29.040 | 28.573 | 477 |
| 2024-09-25 | 28.620 | 28.620 | 28.380 | 28.400 | 27.943 | 19,344 |
| 2024-09-24 | 28.360 | 28.430 | 28.360 | 28.430 | 27.973 | 567 |
| 2024-09-23 | 27.630 | 27.890 | 27.630 | 27.890 | 27.442 | 5,880 |
← NewerPage 9 of 9 · 520 trading days
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.