Airbnb CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-18	22.600	22.850	22.600	22.640	22.640	415
2025-06-17	23.400	23.400	22.830	22.860	22.860	471
2025-06-16	23.460	23.460	23.460	23.460	23.460	244
2025-06-13	23.330	23.330	23.190	23.190	23.190	302
2025-06-12	23.690	23.790	23.690	23.790	23.790	755
2025-06-11	23.800	23.800	23.570	23.660	23.660	348
2025-06-10	23.910	23.910	23.820	23.820	23.820	1,250
2025-06-09	23.760	23.760	23.760	23.760	23.760	224
2025-06-06	23.760	24.600	23.760	24.120	24.120	5,565
2025-06-05	23.510	23.510	23.500	23.500	23.500	455
2025-06-04	22.810	22.810	22.810	22.810	22.810	0
2025-06-03	22.840	22.840	22.810	22.810	22.810	514
2025-06-02	22.040	22.040	22.020	22.020	22.020	14,075
2025-05-30	21.500	22.180	21.500	22.180	22.180	1,407
2025-05-29	22.080	22.080	21.970	22.020	22.020	640
2025-05-28	22.090	22.090	22.090	22.090	22.090	975
2025-05-27	22.120	22.310	22.120	22.260	22.260	2,455
2025-05-26	22.350	22.350	21.550	22.280	22.280	1,150
2025-05-23	21.660	21.750	21.660	21.750	21.750	1,105
2025-05-22	21.720	21.960	21.670	21.960	21.960	1,871
2025-05-21	22.300	22.300	22.220	22.220	22.220	553
2025-05-20	23.010	23.010	22.600	22.690	22.690	3,517
2025-05-16	23.610	23.610	23.610	23.610	23.610	1,058
2025-05-15	23.600	23.600	23.580	23.580	23.580	435
2025-05-14	23.870	23.870	23.660	23.660	23.660	540
2025-05-13	23.290	23.720	23.290	23.720	23.720	4,239
2025-05-12	23.000	23.000	22.840	22.870	22.870	18,095
2025-05-09	21.710	21.710	21.710	21.710	21.710	0
2025-05-08	21.260	21.710	21.260	21.710	21.710	1,214
2025-05-07	21.050	21.180	20.880	21.180	21.180	822
2025-05-06	21.460	21.460	21.460	21.460	21.460	0
2025-05-05	21.660	21.660	21.460	21.460	21.460	832
2025-05-02	20.920	21.550	20.860	21.550	21.550	4,999
2025-05-01	20.960	21.440	20.960	21.340	21.340	6,496
2025-04-30	20.870	21.000	20.300	21.000	21.000	3,504
2025-04-29	21.370	21.570	21.340	21.570	21.570	3,165
2025-04-28	21.250	21.250	21.110	21.200	21.200	3,600
2025-04-25	21.000	21.000	20.780	20.780	20.780	502
2025-04-24	20.560	20.780	20.560	20.780	20.780	580
2025-04-23	20.810	20.810	20.320	20.370	20.370	7,910
2025-04-22	19.640	19.750	19.570	19.710	19.710	703
2025-04-21	19.360	19.360	19.360	19.360	19.360	0
2025-04-17	19.470	19.470	19.360	19.360	19.360	1,150
2025-04-16	19.280	19.370	19.280	19.370	19.370	241
2025-04-15	19.680	19.740	19.680	19.740	19.740	2,022
2025-04-14	19.830	19.860	19.440	19.650	19.650	9,475,884
2025-04-11	19.520	19.650	19.520	19.650	19.650	1,088
2025-04-10	18.120	18.120	18.120	18.120	18.120	0
2025-04-09	18.410	20.990	18.120	18.120	18.120	12,519
2025-04-08	19.180	19.390	18.120	18.120	18.120	14,413
2025-04-07	17.550	18.540	17.250	18.320	18.320	8,735
2025-04-04	18.650	18.650	18.250	18.450	18.450	5,790
2025-04-03	19.600	19.670	19.300	19.570	19.570	3,912
2025-04-02	20.560	20.560	20.560	20.560	20.560	0
2025-04-01	20.560	20.560	20.560	20.560	20.560	0
2025-03-31	20.490	20.570	20.180	20.560	20.560	6,513
2025-03-28	21.080	21.080	20.650	20.700	20.700	1,564
2025-03-27	21.750	21.750	21.680	21.680	21.680	836
2025-03-26	22.400	22.400	22.030	22.040	22.040	793
2025-03-25	22.310	22.310	22.240	22.240	22.240	567

← NewerPage 6 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.