Netflix CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 25.600 | 25.640 | 25.400 | 25.640 | 25.640 | 47,701 |
| 2024-05-27 | 25.800 | 25.800 | 25.470 | 25.510 | 25.510 | 3,796 |
| 2024-05-24 | 25.100 | 25.710 | 25.100 | 25.530 | 25.530 | 35,939 |
| 2024-05-23 | 25.260 | 25.390 | 24.900 | 25.080 | 25.080 | 33,389 |
| 2024-05-22 | 25.590 | 25.590 | 25.210 | 25.290 | 25.290 | 69,490 |
| 2024-05-21 | 25.080 | 25.670 | 25.050 | 25.670 | 25.670 | 60,284 |
| 2024-05-17 | 24.330 | 24.680 | 24.310 | 24.520 | 24.520 | 45,265 |
| 2024-05-16 | 24.190 | 24.420 | 24.090 | 24.140 | 24.140 | 44,848 |
| 2024-05-15 | 24.370 | 24.630 | 24.040 | 24.220 | 24.220 | 160,751 |
| 2024-05-14 | 24.170 | 24.530 | 24.030 | 24.240 | 24.240 | 46,200 |
| 2024-05-13 | 24.300 | 24.400 | 23.960 | 24.320 | 24.320 | 27,465 |
| 2024-05-10 | 24.430 | 24.610 | 23.900 | 24.100 | 24.100 | 26,607 |
| 2024-05-09 | 24.300 | 24.300 | 23.990 | 24.150 | 24.150 | 95,228 |
| 2024-05-08 | 23.670 | 24.400 | 23.670 | 24.100 | 24.100 | 76,483 |
| 2024-05-07 | 23.500 | 23.910 | 23.360 | 23.910 | 23.910 | 53,316 |
| 2024-05-06 | 23.010 | 23.580 | 22.960 | 23.560 | 23.560 | 121,919 |
| 2024-05-03 | 22.450 | 22.910 | 22.450 | 22.910 | 22.910 | 2,981 |
| 2024-05-02 | 21.880 | 22.310 | 21.880 | 22.300 | 22.300 | 40,945 |
| 2024-05-01 | 21.690 | 21.920 | 21.550 | 21.790 | 21.790 | 25,888 |
| 2024-04-30 | 22.030 | 22.080 | 21.730 | 21.790 | 21.790 | 23,762 |
| 2024-04-29 | 22.150 | 22.150 | 21.920 | 22.110 | 22.110 | 57,326 |
| 2024-04-26 | 22.110 | 22.220 | 21.870 | 22.190 | 22.190 | 47,730 |
| 2024-04-25 | 21.770 | 22.350 | 21.630 | 22.310 | 22.310 | 69,318 |
| 2024-04-24 | 22.810 | 22.810 | 21.810 | 21.950 | 21.950 | 80,247 |
| 2024-04-23 | 22.080 | 22.880 | 22.080 | 22.800 | 22.800 | 125,391 |
| 2024-04-22 | 21.780 | 22.070 | 21.440 | 21.930 | 21.930 | 164,346 |
| 2024-04-19 | 22.490 | 22.880 | 21.860 | 21.980 | 21.980 | 316,417 |
| 2024-04-18 | 24.260 | 24.480 | 23.960 | 24.180 | 24.180 | 197,250 |
| 2024-04-17 | 24.640 | 24.640 | 24.070 | 24.290 | 24.290 | 83,159 |
| 2024-04-16 | 24.140 | 24.610 | 24.070 | 24.440 | 24.440 | 119,235 |
| 2024-04-15 | 24.860 | 24.890 | 23.920 | 23.980 | 23.980 | 122,637 |
| 2024-04-12 | 24.880 | 25.010 | 24.490 | 24.610 | 24.610 | 43,047 |
| 2024-04-11 | 24.710 | 24.970 | 24.420 | 24.880 | 24.880 | 23,587 |
| 2024-04-10 | 24.200 | 24.490 | 24.080 | 24.490 | 24.490 | 55,531 |
| 2024-04-09 | 24.940 | 24.940 | 24.370 | 24.440 | 24.440 | 59,248 |
| 2024-04-08 | 25.180 | 25.210 | 24.860 | 24.870 | 24.870 | 55,038 |
| 2024-04-05 | 24.770 | 25.220 | 24.680 | 25.160 | 25.160 | 50,699 |
| 2024-04-04 | 24.970 | 25.220 | 24.400 | 24.400 | 24.400 | 84,838 |
| 2024-04-03 | 24.180 | 24.910 | 24.180 | 24.910 | 24.910 | 97,492 |
| 2024-04-02 | 24.200 | 24.290 | 23.980 | 24.290 | 24.290 | 62,021 |
| 2024-04-01 | 23.970 | 24.330 | 23.970 | 24.330 | 24.330 | 64,903 |
| 2024-03-28 | 24.310 | 24.310 | 23.820 | 24.050 | 24.050 | 111,357 |
| 2024-03-27 | 24.840 | 24.840 | 24.200 | 24.270 | 24.270 | 33,831 |
| 2024-03-26 | 24.840 | 25.100 | 24.520 | 24.920 | 24.920 | 62,824 |
| 2024-03-25 | 24.910 | 24.940 | 24.750 | 24.840 | 24.840 | 21,707 |
| 2024-03-22 | 24.760 | 24.890 | 24.620 | 24.870 | 24.870 | 67,521 |
| 2024-03-21 | 24.670 | 24.670 | 24.670 | 24.670 | 24.670 | 100 |
| 2024-03-20 | 24.510 | 24.900 | 24.500 | 24.820 | 24.820 | 115,408 |
| 2024-03-19 | 24.440 | 24.580 | 24.080 | 24.580 | 24.580 | 45,896 |
| 2024-03-18 | 24.230 | 24.830 | 24.170 | 24.440 | 24.440 | 109,890 |
| 2024-03-15 | 24.350 | 24.500 | 23.930 | 23.970 | 23.970 | 47,538 |
| 2024-03-14 | 24.280 | 24.540 | 24.050 | 24.290 | 24.290 | 77,942 |
| 2024-03-13 | 24.320 | 24.320 | 24.050 | 24.140 | 24.140 | 53,499 |
| 2024-03-12 | 23.800 | 24.340 | 23.630 | 24.210 | 24.210 | 59,306 |
| 2024-03-11 | 24.180 | 24.190 | 23.780 | 23.810 | 23.810 | 41,961 |
| 2024-03-08 | 24.070 | 24.360 | 23.800 | 23.970 | 23.970 | 31,671 |
| 2024-03-07 | 23.780 | 24.160 | 23.720 | 24.120 | 24.120 | 31,997 |
| 2024-03-06 | 23.800 | 24.070 | 23.530 | 23.680 | 23.680 | 45,192 |
| 2024-03-05 | 24.160 | 24.160 | 23.470 | 23.690 | 23.690 | 44,374 |
| 2024-03-04 | 24.650 | 24.720 | 24.370 | 24.400 | 24.400 | 47,079 |
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.