Airbnb CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-15	20.800	20.800	20.400	20.460	20.460	10,442
2025-09-12	20.800	20.920	20.800	20.870	20.870	1,963
2025-09-11	20.950	20.950	20.900	20.930	20.930	925
2025-09-10	20.900	21.000	20.880	21.000	21.000	7,350
2025-09-09	21.110	21.110	21.070	21.070	21.070	6,659
2025-09-08	21.220	21.220	21.200	21.200	21.200	2,468
2025-09-05	21.470	21.590	20.940	21.040	21.040	12,000
2025-09-04	21.100	21.380	20.980	21.380	21.380	1,027
2025-09-03	21.440	21.440	21.200	21.200	21.200	8,861
2025-09-02	22.140	22.140	21.650	21.730	21.730	7,086
2025-08-29	22.240	22.240	22.140	22.220	22.220	842
2025-08-28	22.200	22.220	22.200	22.220	22.220	108
2025-08-27	21.650	22.090	21.650	22.090	22.090	1,173
2025-08-26	21.600	21.600	21.570	21.570	21.570	1,121
2025-08-25	21.890	21.930	21.890	21.930	21.930	316
2025-08-22	21.600	22.170	21.600	22.100	22.100	4,525
2025-08-21	21.390	21.390	21.340	21.380	21.380	4,101
2025-08-20	21.350	21.350	21.140	21.310	21.310	5,818
2025-08-19	21.600	21.760	21.420	21.500	21.500	8,848
2025-08-18	21.420	21.440	21.320	21.400	21.400	611
2025-08-15	21.470	21.500	21.300	21.400	21.400	2,997
2025-08-14	21.140	21.290	21.140	21.190	21.190	2,207
2025-08-13	20.950	21.260	20.950	21.260	21.260	6,078
2025-08-12	20.400	20.830	20.400	20.700	20.700	17,030
2025-08-11	20.450	20.450	20.160	20.160	20.160	28,007
2025-08-08	20.650	20.690	20.400	20.660	20.660	15,995
2025-08-07	20.560	21.030	20.040	20.530	20.530	15,920
2025-08-06	22.270	22.270	22.000	22.150	22.150	988
2025-08-05	22.550	22.550	22.150	22.190	22.190	12,744
2025-08-01	21.950	21.950	21.700	21.700	21.700	3,939
2025-07-31	23.030	23.030	22.600	22.600	22.600	2,587
2025-07-30	23.150	23.150	23.080	23.080	23.080	303
2025-07-29	23.480	23.480	23.420	23.420	23.420	601
2025-07-28	24.320	24.370	24.210	24.210	24.210	1,235
2025-07-25	24.180	24.240	24.180	24.200	24.200	501
2025-07-24	24.150	24.210	24.150	24.210	24.210	604
2025-07-23	23.820	23.920	23.810	23.920	23.920	259
2025-07-22	23.800	23.870	23.800	23.860	23.860	940
2025-07-21	23.890	23.890	23.600	23.600	23.600	510
2025-07-18	23.930	23.930	23.770	23.770	23.770	452
2025-07-17	23.750	23.750	23.750	23.750	23.750	1,029
2025-07-16	23.410	23.410	23.410	23.410	23.410	300
2025-07-15	23.540	23.540	23.540	23.540	23.540	160
2025-07-14	23.240	23.800	23.240	23.720	23.720	1,850
2025-07-11	23.230	23.230	23.230	23.230	23.230	131
2025-07-10	23.440	23.440	23.440	23.440	23.440	200
2025-07-09	23.620	23.620	23.420	23.420	23.420	590
2025-07-08	23.270	23.270	23.270	23.270	23.270	0
2025-07-07	23.280	23.280	23.250	23.270	23.270	278
2025-07-04	23.350	23.350	23.350	23.350	23.350	0
2025-07-03	23.400	23.400	23.350	23.350	23.350	220
2025-07-02	22.660	22.660	22.660	22.660	22.660	0
2025-06-30	22.640	22.670	22.620	22.660	22.660	911
2025-06-27	22.890	23.040	22.890	23.040	23.040	1,145
2025-06-26	22.580	22.800	22.580	22.800	22.800	391
2025-06-25	22.400	22.420	22.220	22.220	22.220	315
2025-06-24	22.400	22.640	22.400	22.640	22.640	403
2025-06-23	22.370	22.370	21.870	22.280	22.280	532
2025-06-20	22.600	22.600	22.520	22.550	22.550	555
2025-06-19	22.640	22.640	22.640	22.640	22.640	0

← NewerPage 5 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.