Airbnb CDR (CAD Hedged) historical data

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

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
2025-10-17	21.100	21.410	21.100	21.410	21.410	1,835
2025-10-16	21.500	21.500	20.750	20.790	20.790	3,358
2025-10-15	21.300	21.300	21.000	21.110	21.110	929
2025-10-14	20.600	21.100	20.600	20.840	20.840	8,455
2025-10-10	20.330	20.330	19.800	20.120	20.120	8,348
2025-10-09	20.610	20.610	20.400	20.420	20.420	1,854
2025-10-08	20.420	20.440	20.420	20.440	20.440	291
2025-10-07	20.300	20.460	20.300	20.370	20.370	3,796
2025-10-06	20.530	20.740	20.490	20.600	20.600	2,841
2025-10-03	20.600	20.600	20.370	20.440	20.440	2,655
2025-10-02	20.500	20.710	20.480	20.650	20.650	6,731
2025-10-01	20.500	20.820	20.500	20.820	20.820	1,691
2025-09-30	20.940	20.940	20.500	20.660	20.660	3,487
2025-09-29	21.010	21.140	20.940	20.940	20.940	1,737
2025-09-26	20.950	21.010	20.950	21.010	21.010	1,268
2025-09-25	20.850	20.850	20.850	20.850	20.850	0
2025-09-24	21.010	21.010	20.850	20.850	20.850	1,331
2025-09-23	21.390	21.530	21.000	21.000	21.000	5,417
2025-09-22	21.540	21.540	21.000	21.300	21.300	4,264
2025-09-19	21.500	21.680	21.500	21.660	21.660	649
2025-09-18	21.150	21.350	21.100	21.350	21.350	2,329
2025-09-17	21.100	21.170	20.960	20.990	20.990	3,297
2025-09-16	20.500	20.720	20.390	20.690	20.690	26,001

← NewerPage 4 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.