EODData

MEMBERSHIP REGISTER LOG IN

TSX, ABNB: Airbnb CDR [Cad Hedged]

13 May 2026
LAST:

22.33

CHANGE:
 0.30		OPEN:
22.26		HIGH:
22.33		ASK:
0.00		VOLUME:
250
CHG(%):
1.33		PREV:
22.63		LOW:
22.26		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
13 May 2622.2622.3322.2622.33250
12 May 2622.8622.9222.6322.635.7K
11 May 2623.8724.4422.9522.951.3K
08 May 2623.7524.5023.7524.201.9K
07 May 2623.7023.7023.4523.651.2K
06 May 2623.3523.4923.3523.49662
04 May 2624.0024.0023.7023.702.9K
01 May 2623.8123.8123.8123.81100
29 Apr 2622.8823.3822.8823.382.8K
28 Apr 2623.5623.5623.2423.24776

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:31.24 
Price to Book:1.12 
Profit Margin:0.22 
Operating Margin:0.40 
Return on Assets:0.07 
Return on Equity:0.31 
EPS Ratio:0.68 
Revenue:16.338B 
EBITDA:3.765B 
Shares:3.503B 
Market Cap:78.211B 

TECHNICAL INDICATORS

MA5:23.153.7%
MA10:23.344.5%
MA20:23.374.7%
MA50:22.410.4%
RSI14:34.54 
WPR14:-100.00 
MTM14:-1.77
ROC14:-0.07 
ATR:0.48 
Week High:24.509.7%
Week Low:22.260.3%
Month High:24.509.7%
Month Low:22.00
Volatility:33.19