EODData

MEMBERSHIP REGISTER LOG IN

TSX, ABNB: Airbnb CDR (Cad Hedged)

21 Aug 2026
LAST:

31.00

CHANGE:
 0.10		OPEN:
30.70		HIGH:
31.17		ASK:
0.00		VOLUME:
480
CHG(%):
0.32		PREV:
30.90		LOW:
30.70		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
21 Aug 2630.7031.1730.7031.00480
20 Aug 2630.7030.9130.7030.90361
19 Aug 2630.8931.2330.8931.221.4K
18 Aug 2630.5330.7930.5330.611.1K
17 Aug 2630.3330.3329.8829.91838
14 Aug 2630.8530.8730.6830.681.3K
13 Aug 2629.9830.2029.9830.201.8K
12 Aug 2630.3030.3829.9130.121.3K
11 Aug 2629.9431.0229.9430.851.7K
10 Aug 2630.0030.7929.9830.712.9K

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:36.74 
Price to Book:27.81 
Profit Margin:0.22 
Operating Margin:0.40 
Return on Assets:0.07 
Return on Equity:0.31 
EPS Ratio:0.69 
Revenue:16.338B 
EBITDA:3.765B 
Shares:3.456B 
Market Cap:107.131B 

TECHNICAL INDICATORS

MA5:30.730.9%
MA10:30.621.2%
MA20:28.0210.6%
MA50:25.2322.9%
MA100:23.8929.7%
STO9:82.58 
STO14:96.34 
RSI14:78.46 
WPR14:-3.51 
MTM14:6.05
ROC14:0.24 
ATR:0.92 
Week High:31.230.7%
Week Low:29.883.7%
Month High:31.230.7%
Month Low:22.73
Volatility:63.48