Airbnb CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-06-03	22.170	22.170	22.170	22.170	22.170	296
2026-06-02	22.980	22.980	22.980	22.980	22.980	800
2026-06-01	22.980	22.980	22.980	22.980	22.980	577
2026-05-29	22.430	22.430	22.430	22.430	22.430	102
2026-05-28	22.040	22.040	22.040	22.040	22.040	217
2026-05-27	22.120	22.120	22.100	22.100	22.100	601
2026-05-26	22.550	22.550	22.150	22.150	22.150	514
2026-05-25	22.130	22.130	22.130	22.130	22.130	0
2026-05-22	22.120	22.130	22.120	22.130	22.130	758
2026-05-21	22.200	22.200	22.200	22.200	22.200	2,008
2026-05-20	22.140	22.140	22.140	22.140	22.140	295
2026-05-19	22.360	22.360	21.950	21.950	21.950	1,813
2026-05-15	22.090	22.530	22.010	22.040	22.040	4,161
2026-05-14	22.390	22.490	22.300	22.300	22.300	1,413
2026-05-13	22.260	22.330	22.260	22.330	22.330	252
2026-05-12	22.860	22.920	22.630	22.630	22.630	5,678
2026-05-11	23.870	24.440	22.950	22.950	22.950	1,304
2026-05-08	23.750	24.500	23.750	24.200	24.200	1,932
2026-05-07	23.700	23.700	23.450	23.650	23.650	1,165
2026-05-06	23.350	23.490	23.350	23.490	23.490	663
2026-05-05	23.700	23.700	23.700	23.700	23.700	100
2026-05-04	24.000	24.000	23.700	23.700	23.700	2,887
2026-05-01	23.810	23.810	23.810	23.810	23.810	100
2026-04-30	23.380	23.380	23.380	23.380	23.380	1,000
2026-04-29	22.880	23.380	22.880	23.380	23.380	2,845
2026-04-28	23.560	23.560	23.240	23.240	23.240	777
2026-04-27	23.800	23.800	23.800	23.800	23.800	224
2026-04-24	24.480	24.480	24.480	24.480	24.480	0
2026-04-23	24.480	24.480	24.480	24.480	24.480	0
2026-04-22	24.480	24.480	24.480	24.480	24.480	230
2026-04-21	24.200	24.210	24.060	24.100	24.100	1,520
2026-04-20	23.740	24.000	23.740	23.950	23.950	6,218
2026-04-17	23.260	24.000	23.260	23.740	23.740	779
2026-04-16	23.350	23.350	23.160	23.160	23.160	662
2026-04-15	22.800	22.800	22.800	22.800	22.800	352
2026-04-14	22.000	22.000	22.000	22.000	22.000	577
2026-04-13	21.520	21.520	21.520	21.520	21.520	600
2026-04-10	21.000	21.520	21.000	21.520	21.520	1,051
2026-04-09	21.850	21.850	21.380	21.470	21.470	454
2026-04-08	21.240	21.240	21.240	21.240	21.240	200
2026-04-07	21.240	21.240	21.240	21.240	21.240	0
2026-04-06	21.220	21.240	21.220	21.240	21.240	425
2026-04-02	21.290	21.290	21.290	21.290	21.290	0
2026-04-01	20.650	20.650	20.650	20.650	20.650	0
2026-03-31	20.650	20.650	20.650	20.650	20.650	500
2026-03-30	20.650	20.650	20.650	20.650	20.650	0
2026-03-27	20.960	20.960	20.650	20.650	20.650	876
2026-03-26	22.450	22.500	21.960	21.960	21.960	910
2026-03-25	22.450	22.450	22.450	22.450	22.450	0
2026-03-24	22.450	22.450	22.450	22.450	22.450	0
2026-03-23	22.450	22.450	22.450	22.450	22.450	489
2026-03-20	21.650	21.650	21.650	21.650	21.650	400
2026-03-19	21.780	21.780	21.780	21.780	21.780	206
2026-03-18	21.850	22.440	21.850	22.060	22.060	2,244
2026-03-17	21.390	21.390	21.390	21.390	21.390	0
2026-03-16	21.390	21.390	21.390	21.390	21.390	0
2026-03-13	21.390	21.390	21.390	21.390	21.390	0
2026-03-12	21.390	21.390	21.390	21.390	21.390	116
2026-03-11	22.300	22.440	22.300	22.440	22.440	301
2026-03-10	22.290	22.290	22.290	22.290	22.290	5,054

← NewerPage 2 of 7 · 394 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.