Airbnb CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-01-28 | 22.280 | 22.280 | 22.280 | 22.280 | 22.280 | 100 |
| 2026-01-27 | 22.150 | 22.150 | 22.150 | 22.150 | 22.150 | 100 |
| 2026-01-26 | 22.210 | 22.370 | 22.210 | 22.370 | 22.370 | 2,500 |
| 2026-01-23 | 22.220 | 22.290 | 22.220 | 22.290 | 22.290 | 2,400 |
| 2026-01-22 | 22.950 | 23.000 | 22.950 | 23.000 | 23.000 | 800 |
| 2026-01-21 | 22.420 | 22.420 | 22.420 | 22.420 | 22.420 | 500 |
| 2026-01-20 | 22.010 | 22.150 | 21.980 | 21.980 | 21.980 | 800 |
| 2026-01-19 | 22.090 | 22.090 | 22.090 | 22.090 | 22.090 | 0 |
| 2026-01-16 | 22.130 | 22.130 | 22.130 | 22.130 | 22.130 | 200 |
| 2026-01-15 | 22.350 | 22.350 | 22.350 | 22.350 | 22.350 | 500 |
| 2026-01-14 | 22.190 | 22.200 | 21.980 | 22.200 | 22.200 | 1,400 |
| 2026-01-13 | 23.530 | 23.540 | 23.530 | 23.540 | 23.540 | 200 |
| 2026-01-12 | 23.600 | 23.600 | 23.370 | 23.410 | 23.410 | 1,100 |
| 2026-01-09 | 23.490 | 23.490 | 23.440 | 23.440 | 23.440 | 400 |
| 2026-01-08 | 22.960 | 23.290 | 22.960 | 23.290 | 23.290 | 1,200 |
| 2026-01-07 | 23.250 | 23.550 | 23.080 | 23.080 | 23.080 | 800 |
| 2026-01-06 | 23.040 | 23.040 | 23.040 | 23.040 | 23.040 | 200 |
| 2026-01-05 | 22.360 | 23.180 | 22.360 | 23.150 | 23.150 | 4,500 |
| 2026-01-02 | 22.600 | 22.610 | 22.600 | 22.610 | 22.610 | 1,900 |
| 2025-12-31 | 22.910 | 22.920 | 22.910 | 22.920 | 22.920 | 1,836 |
| 2025-12-30 | 23.120 | 23.120 | 23.120 | 23.120 | 23.120 | 0 |
| 2025-12-29 | 23.120 | 23.120 | 23.120 | 23.120 | 23.120 | 0 |
| 2025-12-24 | 23.120 | 23.120 | 23.120 | 23.120 | 23.120 | 156 |
| 2025-12-23 | 23.130 | 23.130 | 23.130 | 23.130 | 23.130 | 0 |
| 2025-12-22 | 23.060 | 23.350 | 23.040 | 23.130 | 23.130 | 2,267 |
| 2025-12-19 | 22.880 | 23.060 | 22.870 | 22.870 | 22.870 | 4,823 |
| 2025-12-18 | 22.650 | 22.650 | 22.540 | 22.630 | 22.630 | 1,231 |
| 2025-12-17 | 22.520 | 23.090 | 22.520 | 22.650 | 22.650 | 7,111 |
| 2025-12-16 | 22.270 | 22.450 | 22.270 | 22.270 | 22.270 | 8,329 |
| 2025-12-15 | 21.780 | 22.260 | 21.780 | 22.260 | 22.260 | 9,776 |
| 2025-12-12 | 21.860 | 22.000 | 21.850 | 21.850 | 21.850 | 1,822 |
| 2025-12-11 | 21.800 | 21.850 | 21.500 | 21.680 | 21.680 | 9,072 |
| 2025-12-10 | 21.070 | 21.770 | 21.070 | 21.690 | 21.690 | 2,338 |
| 2025-12-09 | 20.950 | 21.080 | 20.950 | 21.080 | 21.080 | 2,700 |
| 2025-12-08 | 20.610 | 20.610 | 20.540 | 20.580 | 20.580 | 3,641 |
| 2025-12-05 | 20.710 | 20.930 | 20.710 | 20.900 | 20.900 | 2,362 |
| 2025-12-04 | 20.300 | 20.450 | 20.300 | 20.450 | 20.450 | 808 |
| 2025-12-03 | 20.100 | 20.370 | 20.100 | 20.370 | 20.370 | 1,311 |
| 2025-12-02 | 20.020 | 20.300 | 19.970 | 20.080 | 20.080 | 4,307 |
| 2025-12-01 | 20.020 | 20.170 | 20.020 | 20.050 | 20.050 | 2,515 |
| 2025-11-28 | 19.740 | 19.900 | 19.740 | 19.900 | 19.900 | 1,200 |
| 2025-11-27 | 20.040 | 20.040 | 20.040 | 20.040 | 20.040 | 312 |
| 2025-11-26 | 19.800 | 19.910 | 19.740 | 19.740 | 19.740 | 2,981 |
| 2025-11-25 | 19.800 | 20.120 | 19.800 | 20.100 | 20.100 | 3,529 |
| 2025-11-24 | 19.450 | 19.450 | 19.280 | 19.420 | 19.420 | 12,314 |
| 2025-11-21 | 19.100 | 19.480 | 19.100 | 19.480 | 19.480 | 1,704 |
| 2025-11-20 | 19.590 | 19.590 | 18.800 | 18.800 | 18.800 | 3,410 |
| 2025-11-19 | 19.560 | 19.640 | 19.340 | 19.350 | 19.350 | 4,331 |
← NewerPage 4 of 4 · 233 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.