Airbnb CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	29.090	29.130	28.470	28.710	28.710	4,036
2026-10-15	27.750	28.920	27.700	28.890	28.890	4,100
2026-10-14	27.550	27.640	27.550	27.640	27.640	1,200
2026-10-13	26.980	27.410	26.980	27.410	27.410	1,400
2026-10-09	27.220	27.450	27.220	27.450	27.450	2,300
2026-10-08	26.970	27.230	26.930	27.040	27.040	3,400
2026-10-07	26.560	26.670	26.560	26.620	26.620	3,800
2026-10-06	26.820	26.870	26.410	26.580	26.580	7,300
2026-10-05	27.170	27.260	26.900	27.150	27.150	3,600
2026-10-02	27.000	27.000	26.920	26.930	26.930	2,000
2026-10-01	26.700	26.700	26.240	26.550	26.550	5,000
2026-09-30	26.260	26.840	26.260	26.620	26.620	16,400
2026-09-29	25.650	26.020	25.630	26.020	26.020	1,700
2026-09-28	25.900	26.130	25.790	25.830	25.830	5,800
2026-09-25	25.190	26.210	25.190	26.130	26.130	6,400
2026-09-24	25.170	25.450	24.900	25.110	25.110	7,300
2026-09-23	26.180	26.180	24.790	24.790	24.790	33,300
2026-09-22	27.890	27.890	26.770	26.830	26.830	2,900
2026-09-21	27.620	27.820	27.620	27.760	27.760	3,600
2026-09-18	27.580	27.740	27.500	27.570	27.570	12,800
2026-09-17	27.800	27.800	27.480	27.510	27.510	5,300
2026-09-16	27.860	28.200	27.740	27.800	27.800	14,200
2026-09-15	28.050	28.050	27.680	27.930	27.930	7,000
2026-09-14	28.540	28.540	28.040	28.340	28.340	28,200
2026-09-11	27.870	28.270	27.870	28.270	28.270	600
2026-09-10	27.600	28.200	27.600	28.200	28.200	4,200
2026-09-09	28.860	28.870	28.140	28.200	28.200	22,400
2026-09-08	29.230	29.370	28.940	28.940	28.940	3,000
2026-09-04	30.600	30.670	30.140	30.180	30.180	12,100
2026-09-03	30.770	30.860	30.690	30.730	30.730	900
2026-09-02	30.000	30.440	30.000	30.440	30.440	12,400
2026-09-01	30.100	30.100	30.100	30.100	30.100	400
2026-08-31	30.860	30.860	30.350	30.350	30.350	1,200
2026-08-28	31.130	31.680	31.130	31.680	31.680	1,100
2026-08-27	31.200	31.200	30.980	30.980	30.980	1,200
2026-08-26	31.680	31.680	31.310	31.310	31.310	1,200
2026-08-25	31.580	31.690	31.580	31.690	31.690	700
2026-08-24	31.200	32.140	31.200	31.640	31.640	1,500
2026-08-21	30.700	31.170	30.700	31.000	31.000	500
2026-08-20	30.700	30.910	30.700	30.900	30.900	400
2026-08-19	30.890	31.230	30.890	31.220	31.220	1,400
2026-08-18	30.530	30.790	30.530	30.610	30.610	1,100
2026-08-17	30.330	30.330	29.880	29.910	29.910	800
2026-08-14	30.850	30.870	30.680	30.680	30.680	1,300
2026-08-13	29.980	30.200	29.980	30.200	30.200	1,800
2026-08-12	30.300	30.380	29.910	30.120	30.120	1,300
2026-08-11	29.940	31.020	29.940	30.850	30.850	1,691
2026-08-10	30.000	30.790	29.980	30.710	30.710	2,900
2026-08-07	27.500	29.700	27.500	29.700	29.700	13,600
2026-08-06	25.020	25.160	25.020	25.160	25.160	900
2026-08-05	25.390	25.390	25.210	25.340	25.340	1,900
2026-08-04	24.860	25.000	24.850	24.950	24.950	1,700
2026-07-31	25.100	25.170	25.090	25.160	25.160	2,900
2026-07-30	25.020	25.130	25.020	25.130	25.130	500
2026-07-29	25.760	26.000	25.510	25.510	25.510	1,400
2026-07-28	24.980	25.310	24.900	25.300	25.300	2,800
2026-07-27	24.000	24.430	23.920	24.430	24.430	1,000
2026-07-24	23.770	23.810	23.520	23.580	23.580	6,100
2026-07-23	23.050	23.050	22.730	22.730	22.730	900
2026-07-22	23.850	23.850	23.430	23.540	23.540	8,900

Page 1 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.