Airbnb CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	23.710	23.710	23.710	23.710	23.710	0
2026-04-23	24.130	24.130	24.130	24.130	24.130	0
2026-04-22	24.480	24.480	24.480	24.480	24.480	200
2026-04-21	24.200	24.210	24.060	24.100	24.100	1,500
2026-04-20	23.740	24.000	23.740	23.950	23.950	6,200
2026-04-17	23.260	24.000	23.260	23.740	23.740	800
2026-04-16	23.350	23.350	23.160	23.160	23.160	662
2026-04-15	22.800	22.800	22.800	22.800	22.800	400
2026-04-14	22.000	22.000	22.000	22.000	22.000	600
2026-04-13	21.570	21.570	21.570	21.570	21.570	0
2026-04-10	21.000	21.520	21.000	21.520	21.520	1,100
2026-04-09	21.850	21.850	21.380	21.470	21.470	500
2026-04-08	22.270	22.270	22.270	22.270	22.270	100
2026-04-07	21.260	21.260	21.260	21.260	21.260	0
2026-04-06	21.220	21.240	21.220	21.240	21.240	400
2026-04-02	21.030	21.030	21.030	21.030	21.030	0
2026-04-01	21.290	21.290	21.290	21.290	21.290	100
2026-03-31	20.660	20.660	20.660	20.660	20.660	0
2026-03-30	20.610	20.610	20.610	20.610	20.610	0
2026-03-27	20.960	20.960	20.650	20.650	20.650	900
2026-03-26	22.450	22.500	21.960	21.960	21.960	900
2026-03-25	21.830	21.830	21.830	21.830	21.830	0
2026-03-24	22.300	22.300	22.300	22.300	22.300	0
2026-03-23	22.450	22.450	22.450	22.450	22.450	500
2026-03-20	21.650	21.650	21.650	21.650	21.650	400
2026-03-19	21.780	21.780	21.780	21.780	21.780	200
2026-03-18	21.850	22.440	21.850	22.060	22.060	2,200
2026-03-17	21.570	21.570	21.570	21.570	21.570	0
2026-03-16	21.220	21.220	21.220	21.220	21.220	0
2026-03-13	21.390	21.390	21.390	21.390	21.390	0
2026-03-12	21.390	21.390	21.390	21.390	21.390	100
2026-03-11	22.300	22.440	22.300	22.440	22.440	300
2026-03-10	22.290	22.290	22.290	22.290	22.290	5,100
2026-03-09	22.000	22.000	22.000	22.000	22.000	300
2026-03-06	22.400	22.400	22.400	22.400	22.400	600
2026-03-05	23.280	23.280	23.280	23.280	23.280	600
2026-03-04	23.000	23.000	23.000	23.000	23.000	300
2026-03-03	22.020	22.390	22.020	22.390	22.390	700
2026-03-02	22.710	22.710	22.710	22.710	22.710	0
2026-02-27	22.740	22.740	22.700	22.700	22.700	500
2026-02-26	22.180	23.080	22.180	23.080	23.080	10,100
2026-02-25	22.140	22.170	22.140	22.170	22.170	3,700
2026-02-24	21.190	21.190	21.120	21.140	21.140	4,600
2026-02-23	21.470	21.470	20.300	20.580	20.580	6,600
2026-02-20	21.350	21.470	21.350	21.470	21.470	5,100
2026-02-19	21.000	21.000	21.000	21.000	21.000	300
2026-02-18	20.920	20.920	20.920	20.920	20.920	100
2026-02-17	21.030	21.030	21.030	21.030	21.030	400
2026-02-13	21.140	21.140	20.260	20.480	20.480	3,800
2026-02-12	20.230	20.230	19.550	19.560	19.560	5,300
2026-02-11	20.050	20.050	20.050	20.050	20.050	2,100
2026-02-10	20.460	20.460	20.460	20.460	20.460	3,000
2026-02-09	20.370	20.370	20.370	20.370	20.370	3,500
2026-02-06	20.340	20.340	20.310	20.310	20.310	800
2026-02-05	20.500	20.660	20.500	20.660	20.660	1,200
2026-02-04	20.640	21.150	20.640	21.150	21.150	7,700
2026-02-03	22.150	22.150	20.950	20.950	20.950	800
2026-02-02	22.000	22.000	21.990	21.990	21.990	300
2026-01-30	22.170	22.170	22.170	22.170	22.170	0
2026-01-29	22.200	22.200	22.200	22.200	22.200	0

← NewerPage 3 of 4 · 228 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.