Booking CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	32.900	32.900	32.670	32.820	32.412	2,035
2025-04-25	32.330	32.440	32.140	32.440	32.037	778
2025-04-24	31.830	31.970	31.830	31.970	31.572	482
2025-04-23	31.730	32.070	31.710	31.710	31.316	1,506
2025-04-22	30.570	30.850	30.570	30.850	30.466	1,477
2025-04-21	29.360	29.540	29.360	29.540	29.173	1,388
2025-04-17	30.750	30.840	30.600	30.600	30.219	3,040
2025-04-16	30.440	30.480	30.410	30.480	30.101	672
2025-04-15	30.690	30.940	30.690	30.940	30.555	591
2025-04-14	31.210	31.210	30.620	30.620	30.239	3,457
2025-04-11	31.070	31.070	30.210	30.910	30.526	597
2025-04-10	30.500	30.610	29.740	30.210	29.834	7,678
2025-04-09	27.810	31.100	27.810	31.030	30.644	3,972
2025-04-08	29.420	29.420	27.800	27.800	27.454	692
2025-04-07	27.820	30.670	27.820	28.620	28.264	3,238
2025-04-04	29.000	30.170	28.860	28.860	28.501	1,055
2025-04-03	30.380	30.380	30.310	30.310	29.933	1,174
2025-04-02	31.440	31.440	31.390	31.430	31.039	326
2025-04-01	31.290	31.500	30.440	31.500	31.108	1,972
2025-03-31	30.790	30.860	29.910	30.860	30.476	3,353
2025-03-28	31.230	31.230	31.190	31.210	30.822	2,171
2025-03-27	31.200	32.280	31.200	31.990	31.592	1,875
2025-03-26	31.990	31.990	31.940	31.940	31.543	363
2025-03-25	32.200	32.200	32.200	32.200	31.800	304
2025-03-24	31.600	31.780	31.600	31.780	31.385	6,095
2025-03-20	31.120	31.160	31.110	31.110	30.723	566
2025-03-19	30.640	31.120	30.640	31.120	30.733	1,260
2025-03-18	30.080	30.140	29.910	30.110	29.736	2,161
2025-03-17	30.200	30.920	30.200	30.770	30.387	3,057
2025-03-14	29.750	30.080	29.750	30.080	29.706	4,403
2025-03-13	29.970	29.970	28.900	28.990	28.630	2,169
2025-03-12	29.730	29.750	29.130	29.600	29.232	3,565
2025-03-11	29.730	30.070	29.050	29.300	28.936	6,518
2025-03-10	29.990	30.260	29.860	29.950	29.578	5,369
2025-03-07	31.540	31.580	31.090	31.520	31.128	3,098
2025-03-06	32.360	32.640	31.630	31.670	31.212	37,182
2025-03-05	32.980	33.210	32.710	33.060	32.582	4,206
2025-03-04	32.560	33.340	32.420	32.970	32.494	9,042
2025-03-03	33.980	33.980	33.100	33.310	32.829	9,589
2025-02-28	33.730	33.730	32.990	33.730	33.243	8,071
2025-02-27	33.200	33.980	33.190	33.200	32.720	7,032
2025-02-26	34.020	34.470	33.980	34.020	33.528	8,963
2025-02-25	33.840	34.220	33.590	33.840	33.351	18,863
2025-02-24	33.800	34.360	33.770	34.050	33.558	34,237
2025-02-21	34.900	35.560	33.590	33.590	33.105	50,731
2025-02-20	33.950	34.030	33.610	33.950	33.460	16,955
2025-02-19	34.780	34.780	34.070	34.490	33.992	15,389
2025-02-18	34.490	34.760	34.490	34.650	34.149	5,240
2025-02-14	34.020	34.020	33.610	34.020	33.528	25,040
2025-02-13	33.820	34.120	33.700	33.820	33.331	3,526
2025-02-12	33.770	33.770	33.110	33.770	33.282	1,041
2025-02-11	33.090	33.130	33.080	33.090	32.612	664
2025-02-10	33.650	33.890	33.160	33.160	32.681	3,125
2025-02-07	33.220	34.000	33.040	33.170	32.691	7,995
2025-02-06	32.230	32.650	32.210	32.230	31.764	19,572
2025-02-05	31.950	32.300	31.670	31.950	31.488	251,608
2025-02-04	31.590	31.890	31.430	31.590	31.134	4,988
2025-02-03	31.260	32.000	31.190	31.680	31.222	8,323
2025-01-31	32.040	32.500	31.940	32.040	31.577	9,030
2025-01-30	32.580	32.580	32.030	32.120	31.656	1,880

← NewerPage 7 of 9 · 498 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.