Airbnb CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-24 | 22.380 | 22.380 | 22.270 | 22.370 | 22.370 | 7,090 |
| 2025-03-21 | 21.680 | 21.680 | 21.680 | 21.680 | 21.680 | 0 |
| 2025-03-20 | 21.310 | 21.680 | 21.310 | 21.680 | 21.680 | 201 |
| 2025-03-19 | 21.600 | 21.780 | 21.600 | 21.700 | 21.700 | 484 |
| 2025-03-18 | 21.460 | 21.470 | 21.370 | 21.470 | 21.470 | 351 |
| 2025-03-17 | 21.480 | 22.040 | 21.400 | 22.010 | 22.010 | 257 |
| 2025-03-14 | 21.360 | 21.360 | 21.020 | 21.060 | 21.060 | 1,368 |
| 2025-03-13 | 20.710 | 20.790 | 20.610 | 20.620 | 20.620 | 2,295 |
| 2025-03-12 | 21.970 | 21.970 | 21.540 | 21.790 | 21.790 | 1,863 |
| 2025-03-11 | 22.260 | 22.260 | 21.720 | 21.720 | 21.720 | 1,242 |
| 2025-03-10 | 22.760 | 22.830 | 22.760 | 22.830 | 22.830 | 252 |
| 2025-03-07 | 23.370 | 23.370 | 22.800 | 23.180 | 23.180 | 581 |
| 2025-03-06 | 23.880 | 23.880 | 23.560 | 23.560 | 23.560 | 818 |
| 2025-03-05 | 24.360 | 24.380 | 23.940 | 24.380 | 24.380 | 90 |
| 2025-03-04 | 24.050 | 24.050 | 24.050 | 24.050 | 24.050 | 0 |
| 2025-03-03 | 24.050 | 24.050 | 24.050 | 24.050 | 24.050 | 0 |
| 2025-02-28 | 24.000 | 24.070 | 24.000 | 24.050 | 24.050 | 5,550 |
| 2025-02-27 | 24.840 | 24.840 | 24.840 | 24.840 | 24.840 | 0 |
| 2025-02-26 | 24.620 | 24.840 | 24.620 | 24.840 | 24.840 | 851 |
| 2025-02-25 | 24.490 | 24.530 | 24.370 | 24.420 | 24.420 | 2,367 |
| 2025-02-24 | 24.970 | 24.970 | 24.930 | 24.930 | 24.930 | 419 |
| 2025-02-21 | 25.760 | 25.760 | 25.210 | 25.330 | 25.330 | 1,501 |
| 2025-02-20 | 27.250 | 27.250 | 26.670 | 26.740 | 26.740 | 1,081 |
| 2025-02-19 | 27.020 | 27.250 | 26.910 | 27.250 | 27.250 | 943 |
| 2025-02-18 | 27.690 | 27.900 | 27.310 | 27.680 | 27.680 | 1,898 |
| 2025-02-14 | 27.330 | 28.190 | 27.330 | 27.760 | 27.760 | 8,960 |
| 2025-02-13 | 24.200 | 24.480 | 24.060 | 24.390 | 24.390 | 7,125 |
| 2025-02-12 | 23.710 | 24.370 | 23.710 | 24.370 | 24.370 | 1,871 |
| 2025-02-11 | 23.380 | 23.380 | 23.380 | 23.380 | 23.380 | 0 |
| 2025-02-10 | 23.600 | 23.600 | 23.290 | 23.380 | 23.380 | 3,584 |
| 2025-02-07 | 24.130 | 24.130 | 23.220 | 23.390 | 23.390 | 877 |
| 2025-02-06 | 22.860 | 22.860 | 22.770 | 22.770 | 22.770 | 661 |
| 2025-02-05 | 22.230 | 22.360 | 22.230 | 22.360 | 22.360 | 326 |
| 2025-02-04 | 22.690 | 22.690 | 22.550 | 22.580 | 22.580 | 542 |
← NewerPage 7 of 7 · 394 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.