Booking CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	29.000	29.000	28.980	28.980	28.910	1,700
2026-07-21	28.990	29.070	28.910	29.070	29.000	1,400
2026-07-20	29.620	29.620	29.130	29.270	29.200	3,800
2026-07-17	29.380	29.660	29.240	29.660	29.589	1,900
2026-07-16	29.880	30.000	29.450	30.000	29.928	1,800
2026-07-15	29.060	29.790	28.730	29.790	29.718	6,500
2026-07-14	28.000	28.680	28.000	28.490	28.422	11,700
2026-07-13	28.800	28.900	28.110	28.610	28.541	8,500
2026-07-10	28.790	29.200	28.790	29.000	28.930	4,600
2026-07-09	27.890	28.560	27.890	28.560	28.491	5,900
2026-07-08	29.270	29.270	28.250	28.410	28.342	2,200
2026-07-07	30.050	30.600	29.560	29.560	29.489	1,700
2026-07-06	29.750	29.750	29.500	29.500	29.429	1,200
2026-07-03	29.930	29.930	29.930	29.930	29.858	100
2026-07-02	29.710	29.970	29.710	29.930	29.858	4,900
2026-06-30	29.440	29.440	29.040	29.050	28.980	3,200
2026-06-29	30.050	30.100	29.760	29.760	29.688	800
2026-06-26	29.050	29.800	29.050	29.460	29.389	2,600
2026-06-25	29.580	29.580	28.830	28.830	28.761	2,200
2026-06-24	28.880	30.000	28.880	29.570	29.499	55,100
2026-06-23	27.250	27.620	27.250	27.620	27.554	1,000
2026-06-22	27.320	27.530	26.840	27.410	27.344	28,000
2026-06-19	27.900	28.260	27.600	28.260	28.192	1,400
2026-06-18	28.230	28.400	28.000	28.070	28.003	15,300
2026-06-17	28.700	28.700	27.970	27.970	27.903	4,100
2026-06-16	28.750	28.790	28.440	28.600	28.531	200,000
2026-06-15	28.140	28.750	28.140	28.330	28.262	39,200
2026-06-12	26.620	27.100	26.620	26.900	26.835	7,700
2026-06-11	26.400	26.870	25.860	26.690	26.626	12,900
2026-06-10	26.030	26.295	26.030	26.290	26.227	46,100
2026-06-09	27.220	27.220	26.640	26.780	26.716	1,200
2026-06-08	27.000	27.170	26.550	26.580	26.516	2,200
2026-06-05	28.000	28.000	26.910	26.910	26.845	2,400
2026-06-04	27.740	27.870	27.160	27.180	27.047	6,200
2026-06-03	27.000	27.300	26.920	27.040	26.908	3,800
2026-06-02	26.820	27.270	26.820	27.250	27.116	600
2026-06-01	27.410	27.890	27.410	27.890	27.753	2,200
2026-05-29	27.860	27.860	27.450	27.480	27.345	4,100
2026-05-28	27.550	27.690	27.480	27.630	27.495	198,800
2026-05-27	27.790	27.790	27.400	27.400	27.266	700
2026-05-26	27.100	27.100	26.620	26.620	26.490	1,100
2026-05-25	26.600	27.000	26.600	27.000	26.868	2,500
2026-05-22	26.450	26.500	26.140	26.300	26.171	6,900
2026-05-21	25.130	26.100	25.130	26.100	25.972	5,100
2026-05-20	25.100	25.650	24.950	25.650	25.524	5,100
2026-05-19	25.080	26.220	25.080	25.200	25.077	2,300
2026-05-15	25.190	25.450	25.110	25.110	24.987	1,700
2026-05-14	25.500	25.510	25.190	25.190	25.067	2,400
2026-05-13	25.850	25.850	25.310	25.340	25.216	4,300
2026-05-12	26.160	26.220	26.160	26.180	26.052	1,600
2026-05-11	26.830	26.890	25.580	25.640	25.514	15,000
2026-05-08	27.870	27.870	27.090	27.120	26.987	12,700
2026-05-07	27.920	28.320	27.920	28.160	28.022	1,200
2026-05-06	28.220	28.380	27.620	27.620	27.485	3,100
2026-05-05	27.070	27.540	27.000	27.510	27.375	2,700
2026-05-04	27.860	27.860	27.070	27.070	26.937	3,400
2026-05-01	27.890	27.890	27.680	27.680	27.544	800
2026-04-30	27.790	27.790	27.400	27.600	27.465	4,600
2026-04-29	26.910	28.800	26.910	28.420	28.281	5,900
2026-04-28	28.900	29.000	28.530	28.530	28.390	3,500

← NewerPage 2 of 9 · 497 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-11	0.0680 CAD
2026-06-05	0.0680 CAD
2026-03-06	0.0690 CAD
2025-12-05	0.0620 CAD
2025-09-05	0.0639 CAD
2025-06-06	0.0638 CAD
2025-03-07	0.0645 CAD
2024-12-06	0.0605 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.