Airbnb CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	24.020	24.020	23.900	23.900	23.900	800
2026-07-20	24.320	24.320	24.320	24.320	24.320	200
2026-07-17	24.630	24.630	24.630	24.630	24.630	0
2026-07-16	24.660	24.660	24.580	24.580	24.580	300
2026-07-15	24.960	25.010	24.780	24.780	24.780	2,100
2026-07-14	24.350	24.350	24.350	24.350	24.350	0
2026-07-13	24.220	24.220	24.220	24.220	24.220	400
2026-07-10	24.700	24.800	24.600	24.750	24.750	1,500
2026-07-09	23.760	24.400	23.760	24.400	24.400	1,700
2026-07-08	24.000	24.000	23.710	23.720	23.720	3,800
2026-07-07	24.590	24.590	24.590	24.590	24.590	0
2026-07-06	24.940	24.940	24.940	24.940	24.940	0
2026-07-03	24.550	25.350	24.530	25.350	25.350	300
2026-07-02	23.870	23.870	23.870	23.870	23.870	0
2026-06-30	24.000	24.000	24.000	24.000	24.000	100
2026-06-29	24.310	24.310	24.310	24.310	24.310	0
2026-06-26	23.820	23.820	23.820	23.820	23.820	100
2026-06-25	24.120	24.120	24.120	24.120	24.120	0
2026-06-24	24.000	24.000	24.000	24.000	24.000	300
2026-06-23	23.210	23.210	23.210	23.210	23.210	0
2026-06-22	23.280	23.280	23.280	23.280	23.280	0
2026-06-19	23.280	23.280	23.280	23.280	23.280	100
2026-06-18	23.490	23.490	23.490	23.490	23.490	600
2026-06-17	23.380	23.820	23.380	23.530	23.530	2,300
2026-06-16	23.550	23.550	23.550	23.550	23.550	700
2026-06-15	23.080	23.280	23.080	23.140	23.140	6,600
2026-06-12	21.830	21.830	21.830	21.830	21.830	0
2026-06-11	21.500	21.500	21.500	21.500	21.500	1,100
2026-06-10	21.560	21.560	21.560	21.560	21.560	200
2026-06-09	22.450	22.450	22.450	22.450	22.450	0
2026-06-08	22.290	22.290	22.290	22.290	22.290	0
2026-06-05	22.450	22.480	22.220	22.220	22.220	2,500
2026-06-04	22.800	22.800	22.800	22.800	22.800	500
2026-06-03	22.170	22.170	22.170	22.170	22.170	300
2026-06-02	23.020	23.020	23.020	23.020	23.020	0
2026-06-01	22.980	22.980	22.980	22.980	22.980	600
2026-05-29	22.430	22.430	22.430	22.430	22.430	100
2026-05-28	22.040	22.040	22.040	22.040	22.040	200
2026-05-27	22.120	22.120	22.100	22.100	22.100	600
2026-05-26	22.550	22.550	22.150	22.150	22.150	500
2026-05-25	22.100	22.100	22.100	22.100	22.100	0
2026-05-22	22.120	22.130	22.120	22.130	22.130	800
2026-05-21	22.200	22.200	22.200	22.200	22.200	2,000
2026-05-20	22.140	22.140	22.140	22.140	22.140	300
2026-05-19	22.360	22.360	21.950	21.950	21.950	1,800
2026-05-15	22.090	22.530	22.010	22.040	22.040	4,200
2026-05-14	22.390	22.490	22.300	22.300	22.300	1,400
2026-05-13	22.260	22.330	22.260	22.330	22.330	300
2026-05-12	22.860	22.920	22.630	22.630	22.630	5,700
2026-05-11	23.870	24.440	22.950	22.950	22.950	1,300
2026-05-08	23.750	24.500	23.750	24.200	24.200	1,900
2026-05-07	23.700	23.700	23.450	23.650	23.650	1,200
2026-05-06	23.350	23.490	23.350	23.490	23.490	700
2026-05-05	23.210	23.210	23.210	23.210	23.210	0
2026-05-04	24.000	24.000	23.700	23.700	23.700	2,900
2026-05-01	23.810	23.810	23.810	23.810	23.810	100
2026-04-30	23.460	23.460	23.460	23.460	23.460	0
2026-04-29	22.880	23.380	22.880	23.380	23.380	2,800
2026-04-28	23.560	23.560	23.240	23.240	23.240	800
2026-04-27	23.800	23.800	23.800	23.800	23.800	200

← NewerPage 2 of 3 · 125 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.