Airbnb CDR (CAD Hedged) historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	29.090	29.090	29.090	29.090	29.090	500
2026-10-09	27.420	27.420	27.420	27.420	27.420	400
2026-10-07	26.670	26.670	26.670	26.670	26.670	506
2026-10-06	26.500	26.500	26.500	26.500	26.500	508
2026-10-01	26.350	26.350	26.350	26.350	26.350	200
2026-09-30	26.730	26.730	26.610	26.610	26.610	600
2026-09-25	26.000	26.000	26.000	26.000	26.000	200
2026-09-23	25.230	25.230	25.180	25.180	25.180	1,600
2026-09-22	27.700	27.700	26.780	26.780	26.780	700
2026-09-18	27.700	27.700	27.690	27.690	27.690	2,000
2026-09-17	27.560	27.560	27.480	27.480	27.480	300
2026-09-16	27.880	27.880	27.880	27.880	27.880	200
2026-09-08	29.260	29.260	29.260	29.260	29.260	202
2026-09-02	30.340	30.340	30.340	30.340	30.340	100
2026-08-25	31.550	31.690	31.550	31.690	31.690	700
2026-08-24	31.970	31.970	31.970	31.970	31.970	100
2026-08-19	31.220	31.220	31.090	31.090	31.090	900
2026-08-18	30.610	30.610	30.610	30.610	30.610	100
2026-08-14	30.890	30.890	30.750	30.750	30.750	200
2026-08-13	29.980	29.980	29.980	29.980	29.980	100
2026-08-12	30.040	30.040	30.040	30.040	30.040	100
2026-08-10	29.990	30.760	29.990	30.760	30.760	900
2026-08-07	27.740	29.200	27.740	29.200	29.200	300
2026-08-05	25.350	25.350	25.350	25.350	25.350	100
2026-08-04	24.950	24.950	24.950	24.950	24.950	100
2026-07-28	24.920	25.180	24.920	25.180	25.180	400
2026-07-27	23.890	23.890	23.890	23.890	23.890	100
2026-07-24	23.520	23.560	23.520	23.560	23.560	500
2026-07-23	24.580	24.580	24.580	24.580	24.580	0
2026-07-22	24.580	24.580	24.580	24.580	24.580	0
2026-07-21	24.580	24.580	24.580	24.580	24.580	600
2026-07-20	24.580	24.580	24.580	24.580	24.580	100

Page 1 of 1 · 32 trading days

Stock splits

No stock splits on record.

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.