Booking CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	29.310	29.420	29.000	29.000	28.858	3,200
2026-04-24	29.490	29.580	29.450	29.550	29.405	500
2026-04-23	29.350	29.360	28.690	28.690	28.549	2,100
2026-04-22	30.000	30.000	29.200	29.200	29.057	1,300
2026-04-21	31.000	31.400	31.000	31.400	31.246	3,200
2026-04-20	31.310	31.490	31.050	31.340	31.186	2,600
2026-04-17	30.920	31.510	30.920	31.410	31.256	4,700
2026-04-16	30.650	30.650	30.350	30.350	30.201	5,700
2026-04-15	30.030	30.460	30.030	30.370	30.221	1,300
2026-04-14	29.600	29.800	29.580	29.640	29.495	1,700
2026-04-13	28.000	28.840	28.000	28.840	28.699	2,300
2026-04-10	28.920	28.920	28.150	28.290	28.151	1,300
2026-04-09	29.630	29.630	28.530	28.830	28.689	8,100
2026-04-08	29.850	30.250	29.590	29.600	29.455	36,000
2026-04-07	28.500	28.700	28.200	28.410	28.271	4,700
2026-04-06	27.430	28.920	27.430	28.800	28.659	4,900
2026-04-02	27.140	27.310	27.140	27.310	27.176	1,700
2026-04-01	27.510	27.700	27.190	27.700	27.564	800
2026-03-31	27.290	27.650	27.070	27.560	27.425	109,700
2026-03-30	26.690	27.080	26.690	26.960	26.828	700
2026-03-27	27.000	27.000	26.600	26.600	26.470	2,100
2026-03-26	27.740	27.810	27.590	27.590	27.455	400
2026-03-25	28.190	28.310	27.500	27.980	27.843	400
2026-03-24	28.140	28.140	28.140	28.140	28.002	200
2026-03-23	28.960	29.030	28.870	28.870	28.729	500
2026-03-20	28.190	28.200	28.150	28.150	28.012	600
2026-03-19	28.770	28.770	28.770	28.770	28.629	0
2026-03-18	29.100	29.100	29.100	29.100	28.957	100
2026-03-17	28.330	29.250	28.330	29.100	28.957	1,600
2026-03-16	28.320	28.320	28.320	28.320	28.181	700
2026-03-13	28.200	28.200	27.850	27.850	27.714	600
2026-03-12	28.000	28.000	27.710	27.750	27.614	900
2026-03-11	28.710	28.710	28.710	28.710	28.569	0
2026-03-10	28.650	28.730	28.650	28.730	28.589	900
2026-03-09	29.050	29.490	28.530	28.690	28.549	5,700
2026-03-06	29.900	29.990	29.900	29.990	29.843	1,900
2026-03-05	29.330	30.300	29.330	30.200	29.983	2,100
2026-03-04	27.330	28.300	27.330	28.120	27.918	1,300
2026-03-03	27.070	27.510	26.880	27.240	27.045	4,300
2026-03-02	26.600	27.580	26.500	27.580	27.382	5,200
2026-02-27	27.570	27.780	27.300	27.780	27.581	6,100
2026-02-26	27.430	27.950	27.390	27.790	27.591	2,700
2026-02-25	26.740	27.230	26.670	27.230	27.035	1,400
2026-02-24	25.690	26.550	25.690	26.500	26.310	29,100
2026-02-23	26.520	26.520	24.980	24.980	24.801	2,200
2026-02-20	26.480	26.730	26.300	26.730	26.538	1,400
2026-02-19	27.020	27.020	25.500	26.350	26.161	6,900
2026-02-18	27.220	28.180	27.220	28.160	27.958	2,200
2026-02-17	27.260	27.370	26.600	27.360	27.164	2,100
2026-02-13	27.070	27.340	27.070	27.340	27.144	800
2026-02-12	28.040	28.490	27.360	27.580	27.382	6,300
2026-02-11	28.000	28.150	27.800	28.150	27.948	800
2026-02-10	28.120	28.730	28.120	28.320	28.117	5,500
2026-02-09	29.120	29.120	27.870	27.900	27.700	2,800
2026-02-06	29.030	29.360	28.790	29.360	29.149	6,800
2026-02-05	29.700	29.700	29.380	29.380	29.169	1,400
2026-02-04	29.600	30.100	29.010	29.900	29.686	10,900
2026-02-03	32.700	32.700	30.520	30.560	30.341	17,300
2026-02-02	32.900	32.900	32.900	32.900	32.664	0
2026-01-30	33.280	33.280	32.660	32.900	32.664	4,900

← NewerPage 3 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.