Booking CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-29	31.920	32.000	31.670	31.920	31.459	2,964
2025-01-28	31.660	32.030	31.560	31.660	31.203	6,695
2025-01-27	31.730	32.140	31.610	31.630	31.173	3,213
2025-01-24	32.250	32.410	32.050	32.250	31.784	12,467
2025-01-23	32.370	32.370	31.200	32.370	31.902	37,159
2025-01-22	31.280	31.780	31.150	31.280	30.828	6,320
2025-01-21	31.720	33.400	31.320	31.720	31.262	38,239
2025-01-20	33.980	34.750	33.690	34.750	34.248	24,156
2025-01-17	33.410	33.640	33.200	33.410	32.927	17,340
2025-01-16	32.900	33.110	32.830	32.900	32.425	2,372
2025-01-15	32.550	32.900	32.550	32.550	32.080	1,910
2025-01-14	32.320	32.550	32.190	32.320	31.853	3,781
2025-01-13	31.780	32.100	31.780	32.050	31.587	1,021
2025-01-10	32.000	32.230	31.850	32.000	31.538	2,617
2025-01-09	33.000	33.000	33.000	33.000	32.523	637
2025-01-08	32.940	32.940	32.670	32.940	32.464	3,179
2025-01-07	32.440	32.770	32.440	32.440	31.971	2,323
2025-01-06	33.130	33.200	32.870	33.200	32.720	3,115
2025-01-03	33.130	33.180	33.130	33.130	32.651	590
2025-01-02	34.150	34.150	33.130	33.330	32.848	1,327
2024-12-31	33.710	33.710	33.710	33.710	33.223	190
2024-12-30	33.980	33.980	33.980	33.980	33.489	426
2024-12-27	34.490	34.490	33.780	34.250	33.755	398
2024-12-24	34.600	34.600	34.600	34.600	34.100	349
2024-12-23	34.110	34.110	34.070	34.070	33.578	859
2024-12-20	34.340	34.350	33.900	34.340	33.844	1,800
2024-12-19	33.830	33.860	33.700	33.830	33.341	1,113
2024-12-18	35.430	35.430	33.480	33.480	32.996	3,633
2024-12-17	34.950	35.050	34.700	34.950	34.445	9,462
2024-12-16	35.300	35.300	34.980	34.980	34.475	1,325
2024-12-11	35.790	35.820	35.350	35.790	35.273	1,483
2024-12-10	35.310	35.310	35.000	35.310	34.800	3,712
2024-12-09	35.000	35.000	35.000	35.000	34.494	600
2024-12-06	35.910	35.910	35.890	35.910	35.391	653
2024-12-05	35.890	36.080	35.890	35.890	35.312	1,616
2024-12-04	35.540	35.640	35.350	35.540	34.968	4,307
2024-12-03	35.320	35.490	35.320	35.320	34.751	326
2024-12-02	35.370	35.480	34.960	35.460	34.889	1,482
2024-11-27	35.400	35.400	35.400	35.400	34.830	532
2024-11-26	35.020	35.020	35.020	35.020	34.456	387
2024-11-25	35.180	35.180	35.150	35.150	34.584	930
2024-11-22	35.140	35.300	34.990	35.140	34.574	1,527
2024-11-21	35.370	35.370	34.850	35.370	34.800	934
2024-11-20	33.960	34.000	33.960	33.960	33.413	291
2024-11-14	33.820	33.820	33.730	33.820	33.275	615
2024-11-13	33.920	34.050	33.920	33.920	33.374	408
2024-11-12	34.080	34.080	33.950	34.080	33.531	495
2024-11-11	34.410	34.410	34.340	34.340	33.787	672
2024-11-08	33.500	33.660	33.460	33.500	32.960	11,773
2024-11-07	33.630	33.650	33.630	33.630	33.088	445
2024-11-06	33.780	33.780	33.780	33.780	33.236	1,230
2024-11-05	33.260	33.260	32.700	33.260	32.724	3,241
2024-11-04	32.160	32.160	32.160	32.160	31.642	187
2024-11-01	32.160	32.390	32.080	32.160	31.642	3,645
2024-10-31	31.860	32.260	31.800	31.860	31.347	3,254
2024-10-30	30.380	30.420	30.380	30.380	29.891	408
2024-10-29	30.060	30.090	29.670	30.060	29.576	3,029
2024-10-25	29.610	29.610	29.590	29.610	29.133	488
2024-10-23	29.260	29.740	29.190	29.260	28.789	2,019
2024-10-22	29.810	29.810	29.810	29.810	29.330	306

← NewerPage 8 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.