Booking CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	37.000	37.600	36.600	37.500	37.097	9,304
2025-07-29	37.540	37.540	37.160	37.160	36.761	1,489
2025-07-28	37.370	37.380	37.350	37.360	36.958	1,416
2025-07-25	37.540	37.540	37.490	37.490	37.087	1,906
2025-07-24	37.980	38.050	37.670	37.670	37.265	1,144
2025-07-23	38.420	38.420	38.220	38.220	37.809	1,422
2025-07-22	37.960	38.540	37.960	38.540	38.126	3,042
2025-07-21	38.070	38.070	37.880	37.880	37.473	1,547
2025-07-17	37.800	38.070	37.800	37.940	37.532	23,237
2025-07-16	37.580	37.760	37.540	37.760	37.354	100,329
2025-07-15	37.970	37.970	37.970	37.970	37.562	643
2025-07-14	38.030	38.330	38.030	38.310	37.898	3,289
2025-07-11	38.000	38.110	38.000	38.090	37.681	2,490
2025-07-10	37.900	38.100	37.900	38.010	37.601	841
2025-07-09	38.330	38.330	37.840	37.840	37.433	1,589
2025-07-08	38.840	38.840	38.070	38.210	37.799	1,492
2025-07-07	38.620	38.620	38.250	38.480	38.066	2,267
2025-07-03	37.580	38.290	37.580	38.130	37.720	1,210
2025-07-02	37.830	37.860	37.830	37.860	37.453	552
2025-06-30	38.100	38.150	38.100	38.150	37.740	1,123
2025-06-27	38.000	38.050	37.860	37.870	37.463	1,440
2025-06-26	36.160	37.540	36.160	37.380	36.978	3,710
2025-06-25	36.520	36.600	36.520	36.600	36.207	356
2025-06-24	36.250	36.830	36.250	36.620	36.226	3,739
2025-06-23	35.130	35.520	35.130	35.520	35.138	827
2025-06-20	35.630	35.630	35.340	35.340	34.960	1,219
2025-06-18	35.480	35.480	35.270	35.310	34.930	444
2025-06-17	35.660	35.660	35.380	35.440	35.059	1,559
2025-06-16	35.790	35.800	35.750	35.800	35.415	717
2025-06-13	35.650	35.860	35.280	35.300	34.921	13,709
2025-06-12	36.580	36.600	36.560	36.560	36.167	1,516
2025-06-11	36.270	36.270	36.230	36.230	35.841	1,441
2025-06-10	37.360	37.360	36.500	36.560	36.167	12,839
2025-06-09	37.280	37.280	37.120	37.120	36.721	1,617
2025-06-06	37.050	37.590	37.050	37.510	37.107	13,569
2025-06-05	37.370	37.690	37.370	37.430	36.965	1,062
2025-06-04	36.610	37.100	36.610	37.100	36.639	2,044
2025-06-03	36.600	36.960	36.600	36.960	36.500	667
2025-06-02	36.750	37.030	36.670	37.030	36.570	4,045
2025-05-30	36.820	36.870	36.700	36.840	36.382	3,960
2025-05-29	36.600	36.730	36.330	36.710	36.254	3,598
2025-05-28	36.690	36.780	36.670	36.670	36.214	2,474
2025-05-27	36.000	36.600	36.000	36.460	36.007	1,881
2025-05-23	35.630	35.630	35.630	35.630	35.187	551
2025-05-22	35.370	35.620	35.370	35.620	35.177	2,422
2025-05-21	35.350	35.350	35.350	35.350	34.910	596
2025-05-20	35.830	35.830	35.430	35.430	34.989	1,564
2025-05-16	35.300	35.600	35.300	35.600	35.157	7,050
2025-05-13	35.320	35.320	35.320	35.320	34.881	689
2025-05-12	34.650	34.730	34.650	34.730	34.298	1,439
2025-05-09	34.090	34.090	34.090	34.090	33.666	603
2025-05-08	34.790	34.990	34.790	34.990	34.555	705
2025-05-07	34.920	34.920	34.800	34.800	34.367	635
2025-05-06	34.730	34.790	34.730	34.790	34.357	1,485
2025-05-05	35.000	35.000	34.960	34.960	34.525	1,075
2025-05-02	34.800	34.800	34.410	34.630	34.199	2,584
2025-05-01	34.220	34.500	33.990	34.230	33.804	5,455
2025-04-30	32.610	34.270	32.380	34.270	33.844	2,173
2025-04-29	32.750	32.870	32.600	32.860	32.451	1,531
2025-04-28	32.900	32.900	32.670	32.820	32.412	2,035

← NewerPage 6 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.