Airbnb CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-09	22.000	22.000	22.000	22.000	22.000	251
2026-03-06	22.400	22.400	22.400	22.400	22.400	573
2026-03-05	23.280	23.280	23.280	23.280	23.280	556
2026-03-04	23.000	23.000	23.000	23.000	23.000	319
2026-03-03	22.020	22.390	22.020	22.390	22.390	728
2026-03-02	22.700	22.700	22.700	22.700	22.700	500
2026-02-27	22.740	22.740	22.700	22.700	22.700	502
2026-02-26	22.180	23.080	22.180	23.080	23.080	10,131
2026-02-25	22.140	22.170	22.140	22.170	22.170	3,652
2026-02-24	21.190	21.190	21.120	21.140	21.140	4,636
2026-02-23	21.470	21.470	20.300	20.580	20.580	6,576
2026-02-20	21.350	21.470	21.350	21.470	21.470	5,109
2026-02-19	21.000	21.000	21.000	21.000	21.000	299
2026-02-18	20.920	20.920	20.920	20.920	20.920	137
2026-02-17	21.030	21.030	21.030	21.030	21.030	356
2026-02-13	21.140	21.140	20.260	20.480	20.480	3,839
2026-02-12	20.230	20.230	19.550	19.560	19.560	5,325
2026-02-11	20.050	20.050	20.050	20.050	20.050	2,127
2026-02-10	20.460	20.460	20.460	20.460	20.460	3,002
2026-02-09	20.370	20.370	20.370	20.370	20.370	3,547
2026-02-06	20.340	20.340	20.310	20.310	20.310	761
2026-02-05	21.150	21.150	21.150	21.150	21.150	0
2026-02-04	20.640	21.150	20.640	21.150	21.150	7,732
2026-02-03	22.150	22.150	20.950	20.950	20.950	805
2026-02-02	22.000	22.000	21.990	21.990	21.990	257
2026-01-30	22.280	22.280	22.280	22.280	22.280	300
2026-01-29	22.280	22.280	22.280	22.280	22.280	800
2026-01-28	22.280	22.280	22.280	22.280	22.280	100
2026-01-27	22.150	22.150	22.150	22.150	22.150	100
2026-01-26	22.210	22.370	22.210	22.370	22.370	2,503
2026-01-23	22.220	22.290	22.220	22.290	22.290	2,400
2026-01-22	22.950	23.000	22.950	23.000	23.000	765
2026-01-21	22.420	22.420	22.420	22.420	22.420	530
2026-01-20	22.010	22.150	21.980	21.980	21.980	811
2026-01-19	22.130	22.130	22.130	22.130	22.130	0
2026-01-16	22.130	22.130	22.130	22.130	22.130	205
2026-01-15	22.350	22.350	22.350	22.350	22.350	526
2026-01-14	22.190	22.200	21.980	22.200	22.200	1,432
2026-01-13	23.530	23.540	23.530	23.540	23.540	210
2026-01-12	23.600	23.600	23.370	23.410	23.410	1,114
2026-01-09	23.490	23.490	23.440	23.440	23.440	388
2026-01-08	22.960	23.290	22.960	23.290	23.290	1,229
2026-01-07	23.250	23.550	23.080	23.080	23.080	809
2026-01-06	23.040	23.040	23.040	23.040	23.040	211
2026-01-05	22.360	23.180	22.360	23.150	23.150	4,536
2026-01-02	22.600	22.610	22.600	22.610	22.610	1,859
2025-12-31	22.910	22.920	22.910	22.920	22.920	1,836
2025-12-30	23.120	23.120	23.120	23.120	23.120	600
2025-12-29	23.120	23.120	23.120	23.120	23.120	1,800
2025-12-24	23.120	23.120	23.120	23.120	23.120	156
2025-12-23	23.130	23.130	23.130	23.130	23.130	0
2025-12-22	23.060	23.350	23.040	23.130	23.130	2,267
2025-12-19	22.880	23.060	22.870	22.870	22.870	4,823
2025-12-18	22.650	22.650	22.540	22.630	22.630	1,231
2025-12-17	22.520	23.090	22.520	22.580	22.580	7,111
2025-12-16	22.270	22.450	22.230	22.230	22.230	8,329
2025-12-15	21.780	22.260	21.780	22.260	22.260	9,776
2025-12-12	21.860	22.000	21.690	21.690	21.690	1,822
2025-12-11	21.800	21.850	21.500	21.700	21.700	9,072
2025-12-10	21.070	21.770	21.070	21.690	21.690	2,338

← NewerPage 3 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.