Booking CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	26.160	26.300	25.890	26.300	26.300	16,394
2026-10-16	27.160	27.200	26.340	26.430	26.430	14,765
2026-10-15	26.310	27.240	26.310	26.830	26.830	30,700
2026-10-14	25.400	25.990	25.400	25.990	25.990	28,200
2026-10-13	26.000	26.000	25.230	25.480	25.480	156,300
2026-10-09	25.840	26.010	25.760	25.930	25.930	115,000
2026-10-08	25.080	25.980	25.070	25.900	25.900	17,000
2026-10-07	25.410	25.600	25.180	25.240	25.240	59,000
2026-10-06	25.810	25.880	25.190	25.460	25.460	73,500
2026-10-05	25.780	25.780	25.000	25.600	25.600	10,900
2026-10-02	25.920	26.250	25.690	25.770	25.770	7,400
2026-10-01	26.550	26.680	25.890	25.920	25.920	9,700
2026-09-30	26.150	26.800	26.150	26.380	26.380	15,200
2026-09-29	26.310	26.560	26.110	26.260	26.260	34,600
2026-09-28	26.420	26.760	26.190	26.560	26.560	65,300
2026-09-25	25.760	26.610	25.650	26.540	26.540	15,400
2026-09-24	25.390	25.720	25.280	25.480	25.480	13,400
2026-09-23	26.300	26.300	25.230	25.250	25.250	57,500
2026-09-22	27.990	27.990	26.050	26.600	26.600	461,300
2026-09-21	27.190	27.580	27.000	27.340	27.340	11,300
2026-09-18	27.520	27.520	27.160	27.160	27.160	17,800
2026-09-17	27.620	27.780	27.340	27.660	27.660	7,700
2026-09-16	27.630	28.120	27.630	27.810	27.810	5,000
2026-09-15	28.000	28.140	27.740	27.750	27.750	6,000
2026-09-14	28.690	29.310	28.370	28.420	28.420	5,500
2026-09-11	28.650	28.650	28.010	28.250	28.250	5,900
2026-09-10	27.930	28.630	27.920	28.270	28.202	3,600
2026-09-09	28.480	28.560	27.710	28.120	28.052	35,600
2026-09-08	30.350	30.350	29.180	29.230	29.160	103,300
2026-09-04	31.500	31.500	31.260	31.260	31.185	11,400
2026-09-03	32.400	32.400	31.670	31.670	31.594	6,400
2026-09-02	32.100	32.460	31.780	32.360	32.282	7,700
2026-09-01	32.310	32.640	31.700	31.770	31.694	86,500
2026-08-31	32.530	32.750	32.300	32.300	32.222	7,300
2026-08-28	33.080	33.650	33.080	33.300	33.220	1,200
2026-08-27	33.270	33.400	32.900	32.900	32.821	2,100
2026-08-26	34.690	34.690	33.930	33.990	33.908	4,500
2026-08-25	34.560	34.650	34.560	34.630	34.547	1,700
2026-08-24	34.540	34.740	34.540	34.720	34.637	1,800
2026-08-21	33.900	34.210	33.900	34.090	34.008	3,500
2026-08-20	34.300	34.310	34.120	34.120	34.038	2,300
2026-08-19	34.280	35.020	34.280	34.690	34.607	3,400
2026-08-18	34.000	34.230	34.000	34.060	33.978	1,800
2026-08-17	34.190	34.450	33.300	33.300	33.220	6,500
2026-08-14	34.500	34.850	34.500	34.550	34.467	14,800
2026-08-13	34.350	34.760	33.950	34.760	34.676	2,300
2026-08-12	34.060	34.560	34.060	34.560	34.477	400
2026-08-11	34.150	34.780	34.000	34.550	34.467	6,900
2026-08-10	34.070	34.410	34.000	34.410	34.327	2,600
2026-08-07	33.940	35.000	33.940	34.850	34.766	7,700
2026-08-06	33.790	34.260	33.530	33.620	33.539	10,500
2026-08-05	33.530	34.290	33.180	33.810	33.729	33,000
2026-08-04	31.490	31.550	31.000	31.550	31.474	6,700
2026-07-31	31.260	31.660	31.130	31.660	31.584	1,000
2026-07-30	31.930	31.930	31.100	31.300	31.225	2,800
2026-07-29	32.520	33.250	32.330	32.840	32.761	3,800
2026-07-28	30.530	32.500	30.530	32.500	32.422	14,800
2026-07-27	30.000	30.440	29.960	30.370	30.297	3,100
2026-07-24	28.460	28.860	28.460	28.860	28.791	700
2026-07-23	28.230	28.230	27.980	28.120	28.052	2,000

Page 1 of 5 · 249 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.