Airbnb CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-09 | 20.950 | 21.170 | 20.950 | 21.170 | 21.170 | 2,700 |
| 2025-12-08 | 20.610 | 20.610 | 20.540 | 20.580 | 20.580 | 3,641 |
| 2025-12-05 | 20.710 | 21.050 | 20.710 | 21.050 | 21.050 | 2,362 |
| 2025-12-04 | 20.300 | 20.450 | 20.300 | 20.450 | 20.450 | 808 |
| 2025-12-03 | 20.100 | 20.370 | 20.100 | 20.370 | 20.370 | 1,311 |
| 2025-12-02 | 20.020 | 20.300 | 19.970 | 20.080 | 20.080 | 4,307 |
| 2025-12-01 | 20.020 | 20.170 | 20.020 | 20.050 | 20.050 | 2,515 |
| 2025-11-28 | 19.740 | 19.900 | 19.740 | 19.900 | 19.900 | 1,200 |
| 2025-11-27 | 20.040 | 20.040 | 20.040 | 20.040 | 20.040 | 312 |
| 2025-11-26 | 19.800 | 19.910 | 19.740 | 19.740 | 19.740 | 2,981 |
| 2025-11-25 | 19.800 | 20.120 | 19.800 | 20.100 | 20.100 | 3,529 |
| 2025-11-24 | 19.450 | 19.450 | 19.280 | 19.420 | 19.420 | 12,314 |
| 2025-11-21 | 19.100 | 19.480 | 19.100 | 19.480 | 19.480 | 1,704 |
| 2025-11-20 | 19.590 | 19.590 | 18.800 | 18.800 | 18.800 | 3,410 |
| 2025-11-19 | 19.560 | 19.640 | 19.340 | 19.420 | 19.420 | 4,331 |
| 2025-11-18 | 19.760 | 19.930 | 19.660 | 19.660 | 19.660 | 7,250 |
| 2025-11-17 | 20.350 | 20.350 | 19.760 | 19.760 | 19.760 | 2,022 |
| 2025-11-14 | 20.370 | 20.780 | 20.370 | 20.650 | 20.650 | 4,948 |
| 2025-11-13 | 20.540 | 20.540 | 20.540 | 20.540 | 20.540 | 314 |
| 2025-11-12 | 20.670 | 20.670 | 20.640 | 20.640 | 20.640 | 404 |
| 2025-11-11 | 20.400 | 20.840 | 20.400 | 20.730 | 20.730 | 3,400 |
| 2025-11-10 | 20.580 | 20.580 | 20.370 | 20.380 | 20.380 | 1,876 |
| 2025-11-07 | 21.280 | 21.280 | 19.950 | 20.500 | 20.500 | 7,656 |
| 2025-11-06 | 20.840 | 20.900 | 20.330 | 20.420 | 20.420 | 4,076 |
| 2025-11-05 | 21.000 | 21.000 | 20.800 | 20.800 | 20.800 | 309 |
| 2025-11-04 | 20.800 | 20.850 | 20.700 | 20.760 | 20.760 | 2,303 |
| 2025-11-03 | 21.320 | 21.490 | 21.320 | 21.490 | 21.490 | 478 |
| 2025-10-31 | 21.400 | 21.450 | 21.320 | 21.450 | 21.450 | 1,531 |
| 2025-10-30 | 21.360 | 21.650 | 21.290 | 21.560 | 21.560 | 1,100 |
| 2025-10-29 | 21.930 | 21.930 | 21.400 | 21.480 | 21.480 | 2,379 |
| 2025-10-28 | 21.850 | 22.000 | 21.850 | 21.880 | 21.880 | 651 |
| 2025-10-27 | 21.510 | 21.920 | 21.510 | 21.920 | 21.920 | 397 |
| 2025-10-24 | 21.780 | 21.840 | 21.730 | 21.840 | 21.840 | 1,821 |
| 2025-10-23 | 21.710 | 21.720 | 21.600 | 21.600 | 21.600 | 1,956 |
| 2025-10-22 | 21.710 | 21.710 | 21.630 | 21.650 | 21.650 | 1,604 |
| 2025-10-21 | 21.660 | 21.930 | 21.660 | 21.930 | 21.930 | 3,009 |
| 2025-10-20 | 21.600 | 21.750 | 21.600 | 21.640 | 21.640 | 1,709 |
← NewerPage 4 of 4 · 217 trading days
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.