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 |
| 2026-07-17 | 24.580 | 24.580 | 24.580 | 24.580 | 24.580 | 100 |
| 2026-07-16 | 24.610 | 24.610 | 24.610 | 24.610 | 24.610 | 100 |
| 2026-07-10 | 24.700 | 24.800 | 24.600 | 24.750 | 24.750 | 1,521 |
| 2026-07-09 | 23.760 | 24.400 | 23.760 | 24.400 | 24.400 | 600 |
| 2026-07-08 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 1,000 |
| 2026-07-07 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 0 |
| 2026-07-06 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 100 |
| 2026-07-03 | 24.550 | 25.350 | 24.530 | 25.350 | 25.350 | 343 |
| 2026-07-02 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 0 |
| 2026-06-30 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 102 |
| 2026-06-29 | 23.820 | 23.820 | 23.820 | 23.820 | 23.820 | 1,400 |
| 2026-06-26 | 23.820 | 23.820 | 23.820 | 23.820 | 23.820 | 107 |
| 2026-06-25 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 0 |
| 2026-06-24 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 253 |
| 2026-06-23 | 23.280 | 23.280 | 23.280 | 23.280 | 23.280 | 0 |
| 2026-06-22 | 23.280 | 23.280 | 23.280 | 23.280 | 23.280 | 0 |
| 2026-06-19 | 23.280 | 23.280 | 23.280 | 23.280 | 23.280 | 101 |
| 2026-06-18 | 23.490 | 23.490 | 23.490 | 23.490 | 23.490 | 610 |
| 2026-06-17 | 23.380 | 23.820 | 23.380 | 23.530 | 23.530 | 2,319 |
| 2026-06-16 | 23.550 | 23.550 | 23.550 | 23.550 | 23.550 | 692 |
| 2026-06-15 | 23.080 | 23.280 | 23.080 | 23.140 | 23.140 | 6,581 |
| 2026-06-12 | 21.500 | 21.500 | 21.500 | 21.500 | 21.500 | 500 |
| 2026-06-11 | 21.500 | 21.500 | 21.500 | 21.500 | 21.500 | 1,092 |
| 2026-06-10 | 21.560 | 21.560 | 21.560 | 21.560 | 21.560 | 179 |
| 2026-06-09 | 22.220 | 22.220 | 22.220 | 22.220 | 22.220 | 100 |
| 2026-06-08 | 22.220 | 22.220 | 22.220 | 22.220 | 22.220 | 0 |
| 2026-06-05 | 22.450 | 22.480 | 22.220 | 22.220 | 22.220 | 2,502 |
| 2026-06-04 | 22.800 | 22.800 | 22.800 | 22.800 | 22.800 | 512 |
Page 1 of 4 · 217 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
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.