Booking CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	33.510	33.510	33.510	33.510	33.270	0
2026-01-28	34.100	34.100	34.100	34.100	33.855	1,000
2026-01-27	33.870	33.870	33.870	33.870	33.627	400
2026-01-26	33.550	33.550	33.550	33.550	33.309	0
2026-01-23	33.550	33.550	33.550	33.550	33.309	100
2026-01-22	33.850	33.850	33.820	33.840	33.597	1,700
2026-01-21	34.020	34.020	34.020	34.020	33.776	200
2026-01-20	32.930	32.990	32.930	32.990	32.753	400
2026-01-19	32.900	33.150	32.900	33.150	32.912	200
2026-01-16	34.140	34.140	34.140	34.140	33.895	0
2026-01-15	34.170	34.170	34.170	34.170	33.925	600
2026-01-14	34.920	34.920	34.920	34.920	34.670	0
2026-01-13	35.010	35.010	34.700	34.700	34.451	900
2026-01-12	35.500	35.560	35.500	35.560	35.305	1,100
2026-01-09	35.890	35.890	35.890	35.890	35.633	400
2026-01-08	35.750	35.850	35.710	35.710	35.454	500
2026-01-07	35.750	35.750	35.750	35.750	35.494	100
2026-01-06	35.300	35.300	34.780	35.060	34.809	7,700
2026-01-05	35.720	35.720	35.380	35.380	35.126	2,700
2026-01-02	35.000	35.000	34.700	34.700	34.451	1,200
2025-12-31	35.430	35.430	35.430	35.430	35.176	500
2025-12-30	35.750	35.910	35.750	35.890	35.633	1,700
2025-12-29	35.630	35.630	35.630	35.630	35.374	161
2025-12-22	35.850	35.960	35.610	35.690	35.434	11,625
2025-12-19	35.340	35.730	35.340	35.590	35.335	9,900
2025-12-18	35.430	35.700	35.210	35.210	34.957	18,135
2025-12-17	35.790	35.920	35.230	35.230	34.977	16,033
2025-12-16	36.090	36.360	35.890	35.900	35.642	6,688
2025-12-15	35.390	36.130	35.390	35.920	35.662	11,556
2025-12-12	34.940	35.250	34.940	35.020	34.769	11,143
2025-12-11	34.860	35.300	34.620	34.680	34.431	22,384
2025-12-10	33.970	35.300	33.460	34.860	34.610	39,147
2025-12-09	34.000	34.460	33.160	34.340	34.094	15,657
2025-12-08	34.320	34.320	33.840	34.300	34.054	12,816
2025-12-05	33.170	34.270	33.170	34.270	34.024	19,162
2025-12-04	33.400	33.440	33.150	33.150	32.851	4,072
2025-12-03	33.800	34.050	33.290	33.290	32.989	14,529
2025-12-02	32.420	34.100	32.420	33.930	33.624	18,395
2025-12-01	32.390	32.560	32.280	32.290	31.998	7,364
2025-11-28	32.660	32.660	32.510	32.510	32.216	2,369
2025-11-27	32.500	32.500	32.180	32.180	31.889	303
2025-11-26	32.450	32.690	32.340	32.460	32.167	12,615
2025-11-25	32.110	32.600	32.110	32.470	32.177	6,703
2025-11-24	31.630	32.280	31.630	32.190	31.899	22,242
2025-11-21	30.250	31.640	30.250	31.500	31.216	15,281
2025-11-20	31.060	31.060	30.270	30.270	29.997	21,068
2025-11-19	31.380	31.400	30.900	30.920	30.641	4,970
2025-11-18	31.500	32.090	31.500	31.710	31.424	23,953
2025-11-17	33.230	33.490	31.700	31.750	31.463	58,330
2025-11-14	33.590	33.810	33.230	33.390	33.089	20,507
2025-11-13	34.440	34.530	33.540	33.540	33.237	41,538
2025-11-12	33.330	34.220	33.270	34.220	33.911	31,330
2025-11-11	33.280	33.450	33.260	33.430	33.128	4,701
2025-11-10	32.780	33.190	32.780	32.800	32.504	11,704
2025-11-07	32.660	33.060	32.540	32.660	32.365	11,030
2025-11-06	32.450	32.550	32.170	32.420	32.127	7,495
2025-11-05	32.590	32.950	32.450	32.450	32.157	9,694
2025-11-04	33.240	33.610	32.970	32.970	32.672	21,746
2025-11-03	33.500	33.580	33.010	33.260	32.960	13,672
2025-10-31	33.510	33.680	33.420	33.560	33.257	15,048

← NewerPage 4 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.