Netflix CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 27.200 | 27.520 | 27.030 | 27.060 | 27.060 | 24,558 |
| 2024-08-21 | 27.550 | 27.550 | 27.220 | 27.430 | 27.430 | 141,111 |
| 2024-08-20 | 26.970 | 27.800 | 26.970 | 27.500 | 27.500 | 29,465 |
| 2024-08-19 | 26.570 | 27.070 | 26.570 | 27.070 | 27.070 | 40,634 |
| 2024-08-16 | 26.400 | 26.750 | 26.390 | 26.530 | 26.530 | 20,691 |
| 2024-08-15 | 26.400 | 26.420 | 26.000 | 26.080 | 26.080 | 20,483 |
| 2024-08-14 | 25.590 | 26.100 | 25.570 | 26.070 | 26.070 | 133,551 |
| 2024-08-13 | 25.100 | 25.600 | 25.100 | 25.520 | 25.520 | 16,175 |
| 2024-08-12 | 24.760 | 25.080 | 24.700 | 24.920 | 24.920 | 8,644 |
| 2024-08-09 | 24.600 | 25.030 | 24.600 | 24.970 | 24.970 | 9,270 |
| 2024-08-08 | 24.300 | 24.860 | 24.280 | 24.780 | 24.780 | 31,456 |
| 2024-08-07 | 24.510 | 24.860 | 24.060 | 24.060 | 24.060 | 16,336 |
| 2024-08-06 | 23.610 | 24.470 | 23.610 | 24.030 | 24.030 | 45,313 |
| 2024-08-02 | 24.370 | 24.580 | 23.950 | 24.140 | 24.140 | 37,517 |
| 2024-08-01 | 24.660 | 25.430 | 24.330 | 24.580 | 24.580 | 26,714 |
| 2024-07-31 | 24.620 | 24.950 | 24.540 | 24.750 | 24.750 | 16,239 |
| 2024-07-30 | 24.690 | 24.940 | 24.380 | 24.500 | 24.500 | 20,198 |
| 2024-07-29 | 24.840 | 24.890 | 24.580 | 24.680 | 24.680 | 11,907 |
| 2024-07-26 | 25.260 | 25.410 | 24.850 | 24.860 | 24.860 | 22,499 |
| 2024-07-25 | 25.140 | 25.590 | 24.600 | 25.010 | 25.010 | 25,020 |
| 2024-07-24 | 25.000 | 25.600 | 24.950 | 25.040 | 25.040 | 24,803 |
| 2024-07-23 | 25.600 | 25.600 | 25.290 | 25.310 | 25.310 | 16,204 |
| 2024-07-22 | 25.040 | 25.780 | 25.000 | 25.530 | 25.530 | 109,670 |
| 2024-07-19 | 25.970 | 26.670 | 24.810 | 24.970 | 24.970 | 93,687 |
| 2024-07-18 | 25.940 | 25.940 | 25.210 | 25.350 | 25.350 | 78,914 |
| 2024-07-17 | 25.720 | 25.720 | 25.230 | 25.540 | 25.540 | 26,996 |
| 2024-07-16 | 26.050 | 26.050 | 25.600 | 25.880 | 25.880 | 24,916 |
| 2024-07-15 | 25.450 | 26.190 | 25.450 | 25.860 | 25.860 | 18,835 |
| 2024-07-12 | 25.830 | 25.860 | 25.400 | 25.540 | 25.540 | 44,538 |
| 2024-07-11 | 26.580 | 26.580 | 25.530 | 25.760 | 25.760 | 71,098 |
| 2024-07-10 | 27.150 | 27.150 | 26.580 | 26.730 | 26.730 | 34,967 |
| 2024-07-09 | 27.260 | 27.400 | 27.050 | 27.070 | 27.070 | 40,473 |
| 2024-07-08 | 27.030 | 27.090 | 26.890 | 27.050 | 27.050 | 12,737 |
| 2024-07-05 | 26.900 | 27.470 | 26.900 | 27.230 | 27.230 | 26,950 |
| 2024-07-04 | 26.520 | 27.000 | 26.520 | 26.640 | 26.640 | 2,590 |
| 2024-07-03 | 26.770 | 26.970 | 26.730 | 26.730 | 26.730 | 4,957 |
| 2024-07-02 | 26.620 | 26.860 | 26.610 | 26.770 | 26.770 | 6,629 |
| 2024-06-28 | 26.880 | 27.050 | 26.570 | 26.630 | 26.630 | 31,518 |
| 2024-06-27 | 27.060 | 27.130 | 26.870 | 26.980 | 26.980 | 15,456 |
| 2024-06-26 | 26.470 | 26.900 | 26.430 | 26.730 | 26.730 | 15,150 |
| 2024-06-25 | 26.420 | 26.520 | 26.180 | 26.520 | 26.520 | 14,393 |
| 2024-06-24 | 27.030 | 27.030 | 26.260 | 26.380 | 26.380 | 30,498 |
| 2024-06-21 | 26.890 | 27.080 | 26.770 | 27.040 | 27.040 | 48,841 |
| 2024-06-20 | 27.160 | 27.160 | 26.620 | 26.810 | 26.810 | 97,177 |
| 2024-06-19 | 27.080 | 27.550 | 27.080 | 27.200 | 27.200 | 22,529 |
| 2024-06-18 | 26.600 | 27.100 | 26.600 | 27.070 | 27.070 | 40,544 |
| 2024-06-17 | 26.390 | 26.940 | 26.250 | 26.650 | 26.650 | 33,583 |
| 2024-06-14 | 25.820 | 26.650 | 25.820 | 26.410 | 26.410 | 75,724 |
| 2024-06-13 | 25.370 | 25.850 | 25.370 | 25.820 | 25.820 | 35,683 |
| 2024-06-12 | 25.690 | 25.830 | 25.430 | 25.660 | 25.660 | 795 |
| 2024-06-11 | 25.500 | 25.630 | 25.340 | 25.550 | 25.550 | 14,446 |
| 2024-06-10 | 25.260 | 25.440 | 25.110 | 25.440 | 25.440 | 38,291 |
| 2024-06-07 | 25.560 | 25.590 | 25.300 | 25.340 | 25.340 | 18,275 |
| 2024-06-06 | 25.530 | 25.910 | 25.530 | 25.620 | 25.620 | 23,383 |
| 2024-06-05 | 25.250 | 25.680 | 25.200 | 25.660 | 25.660 | 18,405 |
| 2024-06-04 | 24.890 | 25.080 | 24.750 | 24.970 | 24.970 | 34,860 |
| 2024-06-03 | 25.510 | 25.530 | 24.790 | 25.030 | 25.030 | 26,743 |
| 2024-05-31 | 25.390 | 25.590 | 24.850 | 25.290 | 25.290 | 63,609 |
| 2024-05-30 | 25.810 | 25.900 | 25.480 | 25.600 | 25.600 | 33,322 |
| 2024-05-29 | 25.480 | 26.220 | 25.480 | 25.860 | 25.860 | 54,063 |
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.