EODData

MEMBERSHIP REGISTER LOG IN

TSX, ABNB: Airbnb CDR [Cad Hedged]

31 Jul 2026
LAST:

25.16

CHANGE:
 0.03		OPEN:
25.10		HIGH:
25.17		ASK:
0.00		VOLUME:
2.9K
CHG(%):
0.12		PREV:
25.13		LOW:
25.09		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
31 Jul 2625.1025.1725.0925.162.9K
30 Jul 2625.0225.1325.0225.13526
29 Jul 2625.7626.0025.5125.511.4K
28 Jul 2624.9825.3124.9025.302.8K
27 Jul 2624.0024.4323.9224.43961
24 Jul 2623.7723.8123.5223.586.1K
23 Jul 2623.0523.0522.7322.73877
22 Jul 2623.8523.8523.4323.548.9K
21 Jul 2624.0224.0223.9023.90807
20 Jul 2624.3224.3224.3224.32229

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:86.949B 

TECHNICAL INDICATORS

MA5:25.110.2%
MA10:24.363.3%
MA20:24.353.3%
MA50:23.397.6%
MA100:22.6711.0%
STO9:74.31
STO14:74.31
RSI14:55.69
WPR14:-12.59 
MTM14:0.41
ROC14:0.02 
ATR:0.57 
Week High:26.003.3%
Week Low:23.527.0%
Month High:26.003.3%
Month Low:22.73
Volatility:32.97