EODData

MEMBERSHIP REGISTER LOG IN

TSX, ABNB: Airbnb CDR [Cad Hedged]

29 May 2026
LAST:

22.43

CHANGE:
 0.39		OPEN:
22.43		HIGH:
22.43		ASK:
0.00		VOLUME:
101
CHG(%):
1.77		PREV:
22.04		LOW:
22.43		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
29 May 2622.4322.4322.4322.43101
28 May 2622.0422.0422.0422.04217
27 May 2622.1222.1222.1022.10601
26 May 2622.5522.5522.1522.15513
22 May 2622.1222.1322.1222.13757
21 May 2622.2022.2022.2022.202.0K
20 May 2622.1422.1422.1422.14295
19 May 2622.3622.3621.9521.951.8K
15 May 2622.0922.5322.0122.044.2K
14 May 2622.3922.4922.3022.301.4K

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:78.561B 

TECHNICAL INDICATORS

MA5:22.171.2%
MA10:22.151.3%
MA20:22.741.4%
MA50:22.550.5%
STO9:80.00 
STO14:18.82 
RSI14:33.24 
WPR14:-78.67
MTM14:-1.77
ROC14:-0.07 
ATR:0.39 
Week High:22.550.5%
Week Low:22.041.8%
Month High:24.509.2%
Month Low:21.95
Volatility:31.62