BOOKING CDR (CAD HEDGED) (BKNG.NE)

Compare

33.31

-0.42

(-1.25%)

At close: March 3 at 3:49:25 PM EST

Currency in CAD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 3, 2025	33.73	33.73	33.73	33.73	33.73	-
Feb 28, 2025	33.25	33.58	32.99	33.73	33.73	8,071
Feb 27, 2025	33.98	33.98	33.19	33.20	33.20	7,032
Feb 26, 2025	34.11	34.47	33.98	34.02	34.02	8,963
Feb 25, 2025	34.22	34.22	33.59	33.84	33.84	18,863
Feb 24, 2025	33.80	34.36	33.77	34.05	34.05	34,237
Feb 21, 2025	34.90	35.56	33.59	33.59	33.59	50,731
Feb 20, 2025	34.02	34.03	33.61	33.95	33.95	16,955
Feb 19, 2025	34.78	34.78	34.07	34.49	34.49	15,389
Feb 18, 2025	34.49	34.76	34.49	34.65	34.65	5,240
Feb 14, 2025	34.01	34.02	33.61	34.02	34.02	25,040
Feb 13, 2025	34.12	34.12	33.70	33.82	33.82	3,526
Feb 12, 2025	33.11	33.77	33.11	33.77	33.77	1,041
Feb 11, 2025	33.08	33.13	33.08	33.09	33.09	664
Feb 10, 2025	33.89	33.89	33.16	33.16	33.16	3,125
Feb 7, 2025	33.22	34.00	33.04	33.17	33.17	6,458
Feb 6, 2025	32.43	32.65	32.21	32.23	32.23	19,572
Feb 5, 2025	31.67	32.30	31.67	31.95	31.95	251,608
Feb 4, 2025	31.51	31.89	31.43	31.59	31.59	4,988
Feb 3, 2025	31.19	31.92	31.19	31.68	31.68	10,863
Jan 31, 2025	32.40	32.50	31.94	32.04	32.04	2,511
Jan 30, 2025	32.58	32.58	32.03	32.12	32.12	239
Jan 29, 2025	31.67	32.00	31.67	31.92	31.92	400
Jan 28, 2025	31.65	32.03	31.56	31.66	31.66	6,695
Jan 27, 2025	31.73	32.14	31.61	31.63	31.63	3,213
Jan 24, 2025	32.40	32.41	32.05	32.25	32.25	12,467
Jan 23, 2025	31.31	32.37	31.20	32.37	32.37	37,159
Jan 22, 2025	31.78	31.78	31.15	31.28	31.28	6,320
Jan 21, 2025	33.40	33.40	31.32	31.72	31.72	38,239
Jan 20, 2025	33.99	34.75	33.69	34.75	34.75	24,156
Jan 17, 2025	33.64	33.64	33.20	33.41	33.41	17,340
Jan 16, 2025	32.83	33.11	32.83	32.90	32.90	2,372
Jan 15, 2025	32.90	32.90	32.55	32.55	32.55	1,910
Jan 14, 2025	32.44	32.55	32.19	32.32	32.32	3,781
Jan 13, 2025	31.89	32.10	31.78	32.05	32.05	1,021
Jan 10, 2025	32.18	32.23	31.85	32.00	32.00	2,617
Jan 9, 2025	33.00	33.00	33.00	33.00	33.00	637
Jan 8, 2025	32.80	32.94	32.67	32.94	32.94	3,179
Jan 7, 2025	32.77	32.77	32.44	32.44	32.44	2,323
Jan 6, 2025	33.13	33.20	32.87	33.20	33.20	3,115
Jan 3, 2025	33.18	33.18	33.13	33.13	33.13	590
Jan 2, 2025	33.87	34.15	33.13	33.33	33.33	1,327
Dec 31, 2024	33.71	33.71	33.71	33.71	33.71	190
Dec 30, 2024	33.98	33.98	33.98	33.98	33.98	426
Dec 27, 2024	34.49	34.49	33.78	34.25	34.25	398
Dec 24, 2024	34.60	34.60	34.60	34.60	34.60	349
Dec 23, 2024	34.11	34.11	34.07	34.07	34.07	859
Dec 20, 2024	33.99	34.35	33.90	34.34	34.34	1,800
Dec 19, 2024	33.80	33.86	33.70	33.83	33.83	1,113
Dec 18, 2024	35.43	35.43	33.48	33.48	33.48	3,633
Dec 17, 2024	34.70	35.05	34.70	34.95	34.95	9,462
Dec 16, 2024	35.30	35.30	34.98	34.98	34.98	1,325
Dec 13, 2024	35.79	35.79	35.79	35.79	35.79	-
Dec 12, 2024	35.79	35.79	35.79	35.79	35.79	-
Dec 11, 2024	35.35	35.82	35.35	35.79	35.79	1,483
Dec 10, 2024	35.00	35.31	35.00	35.31	35.31	3,712
Dec 9, 2024	35.00	35.00	35.00	35.00	35.00	600
Dec 6, 2024	0.06 Dividend
Dec 6, 2024	35.89	35.91	35.89	35.91	35.91	653
Dec 5, 2024	36.08	36.08	35.89	35.89	35.83	1,616
Dec 4, 2024	35.35	35.64	35.35	35.54	35.48	4,307
Dec 3, 2024	35.49	35.49	35.32	35.32	35.26	326
Dec 2, 2024	34.96	35.48	34.96	35.46	35.40	1,482
Nov 29, 2024	35.40	35.40	35.40	35.40	35.34	-
Nov 28, 2024	35.40	35.40	35.40	35.40	35.34	-
Nov 27, 2024	35.40	35.40	35.40	35.40	35.34	532
Nov 26, 2024	35.02	35.02	35.02	35.02	34.96	387
Nov 25, 2024	35.18	35.18	35.15	35.15	35.09	930
Nov 22, 2024	35.30	35.30	34.99	35.14	35.08	1,527
Nov 21, 2024	34.85	35.20	34.85	35.37	35.31	934
Nov 20, 2024	34.00	34.00	33.96	33.96	33.90	291
Nov 19, 2024	33.82	33.82	33.82	33.82	33.76	-
Nov 18, 2024	33.82	33.82	33.82	33.82	33.76	-
Nov 15, 2024	33.82	33.82	33.82	33.82	33.76	-
Nov 14, 2024	33.73	33.82	33.73	33.82	33.76	615
Nov 13, 2024	33.96	34.05	33.92	33.92	33.86	408
Nov 12, 2024	33.95	34.08	33.95	34.08	34.02	495
Nov 11, 2024	34.41	34.41	34.34	34.34	34.28	672
Nov 8, 2024	33.66	33.66	33.46	33.50	33.44	11,773
Nov 7, 2024	33.65	33.65	33.63	33.63	33.57	445
Nov 6, 2024	33.78	33.78	33.78	33.78	33.72	1,230
Nov 5, 2024	32.70	33.26	32.70	33.26	33.21	3,241
Nov 4, 2024	32.16	32.16	32.16	32.16	32.11	-
Nov 1, 2024	32.08	32.39	32.08	32.16	32.11	3,645
Oct 31, 2024	32.26	32.26	31.80	31.86	31.81	3,254
Oct 30, 2024	30.42	30.42	30.42	30.38	30.33	408
Oct 29, 2024	29.67	30.09	29.67	30.06	30.01	3,029
Oct 28, 2024	29.61	29.61	29.61	29.61	29.56	-
Oct 25, 2024	29.59	29.61	29.59	29.61	29.56	488
Oct 24, 2024	29.26	29.26	29.26	29.26	29.21	-
Oct 23, 2024	29.74	29.74	29.19	29.26	29.21	2,019
Oct 22, 2024	29.81	29.81	29.81	29.81	29.76	306
Oct 21, 2024	29.70	29.70	29.70	29.70	29.65	183
Oct 18, 2024	29.60	29.60	29.60	29.60	29.55	130
Oct 17, 2024	29.89	29.89	29.89	29.89	29.84	513
Oct 16, 2024	29.57	29.57	29.57	29.57	29.52	100
Oct 15, 2024	29.13	29.13	29.13	29.13	29.08	-
Oct 11, 2024	29.10	29.13	29.10	29.13	29.08	497
Oct 10, 2024	29.22	29.22	29.12	29.12	29.07	400
Oct 9, 2024	29.22	29.22	29.22	29.22	29.17	305
Oct 8, 2024	28.35	28.35	28.35	28.35	28.30	-
Oct 7, 2024	28.35	28.35	28.35	28.35	28.30	182
Oct 4, 2024	28.35	28.39	28.35	28.39	28.34	352
Oct 3, 2024	27.74	27.83	27.74	27.83	27.78	836
Oct 2, 2024	28.05	28.05	28.04	28.04	27.99	592
Oct 1, 2024	28.00	28.00	28.00	28.00	27.95	115
Sep 30, 2024	28.68	28.68	28.65	28.65	28.60	270
Sep 27, 2024	29.12	29.12	28.86	28.88	28.83	437
Sep 26, 2024	28.63	29.04	28.63	29.04	28.99	477
Sep 25, 2024	28.62	28.62	28.38	28.40	28.35	19,344
Sep 24, 2024	28.36	28.36	28.36	28.43	28.38	567
Sep 23, 2024	27.63	27.84	27.63	27.89	27.84	5,880

ABNB.NE Airbnb, Inc.

24.05

0.00%

MMYT MakeMyTrip Limited

94.54

-1.79%

EXPE Expedia Group, Inc.

193.50

-2.25%

TRIP Tripadvisor, Inc.

14.39

-2.77%

VIK Viking Holdings Ltd

47.47

-1.31%

RCL Royal Caribbean Cruises Ltd.

241.12

-2.02%

TCOM Trip.com Group Limited

57.81

+1.99%

NCLH Norwegian Cruise Line Holdings Ltd.

21.95

-3.39%

ABNB Airbnb, Inc.

140.98

+1.52%

CCL Carnival Corporation & plc

23.26

-2.80%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

BOOKING CDR (CAD HEDGED) (BKNG.NE)

Related Tickers