Netflix CDR (CAD Hedged) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	23.890	24.570	23.840	24.550	24.550	68,052
2024-02-29	24.000	24.020	23.590	23.870	23.870	79,982
2024-02-28	23.680	23.690	23.430	23.630	23.630	115,352
2024-02-27	23.550	23.960	23.500	23.850	23.850	65,044
2024-02-26	23.040	23.370	23.040	23.290	23.290	57,836
2024-02-23	23.150	23.450	22.980	23.140	23.140	36,561
2024-02-22	23.000	23.390	22.990	23.330	23.330	42,358
2024-02-21	22.800	22.800	22.490	22.720	22.720	26,009
2024-02-20	22.930	22.930	22.610	22.730	22.730	33,669
2024-02-16	23.630	23.630	22.900	23.120	23.120	84,231
2024-02-15	23.200	23.510	23.030	23.510	23.510	117,247
2024-02-14	22.450	23.040	22.390	22.970	22.970	121,693
2024-02-13	21.910	22.150	21.800	21.970	21.970	40,734
2024-02-12	22.260	22.510	22.070	22.070	22.070	55,412
2024-02-09	22.360	22.360	22.140	22.260	22.260	26,173
2024-02-08	22.170	22.350	22.030	22.140	22.140	32,375
2024-02-07	22.150	22.500	22.010	22.180	22.180	51,571
2024-02-06	22.430	22.430	21.980	22.030	22.030	16,110
2024-02-05	22.230	22.780	22.110	22.260	22.260	53,171
2024-02-02	22.520	22.520	22.310	22.410	22.410	31,187
2024-02-01	22.540	22.640	22.380	22.510	22.510	28,419
2024-01-31	22.200	22.670	22.200	22.360	22.360	41,797
2024-01-30	22.570	22.570	22.250	22.310	22.310	254,793
2024-01-29	22.810	22.810	22.810	22.810	22.810	100
2024-01-26	22.310	22.980	22.190	22.610	22.610	129,722
2024-01-25	21.860	22.310	21.770	22.310	22.310	85,257
2024-01-24	21.360	22.280	21.330	21.630	21.630	361,902
2024-01-23	19.540	19.560	19.110	19.490	19.490	174,616
2024-01-22	19.380	19.390	19.060	19.280	19.280	46,478
2024-01-19	19.340	19.340	18.920	19.150	19.150	23,900
2024-01-18	19.000	19.260	19.000	19.260	19.260	47,551
2024-01-17	19.200	19.270	18.940	19.070	19.070	14,348
2024-01-16	19.370	19.550	18.980	19.100	19.100	20,272
2024-01-15	19.190	19.650	19.190	19.650	19.650	4,862
2024-01-12	19.820	19.830	19.470	19.540	19.540	23,757
2024-01-11	19.510	19.950	19.290	19.520	19.520	49,079
2024-01-10	19.100	19.300	18.780	18.960	18.960	83,662
2024-01-09	18.880	19.210	18.830	19.100	19.100	57,067
2024-01-08	18.910	19.240	18.850	19.210	19.210	36,525
2024-01-05	18.890	19.010	18.770	18.830	18.830	15,648
2024-01-04	18.800	19.050	18.580	18.860	18.860	20,866
2024-01-03	18.450	18.820	18.450	18.630	18.630	33,250
2024-01-02	19.080	19.080	18.340	18.590	18.590	50,266
2023-12-29	19.430	19.430	19.140	19.360	19.360	13,908
2023-12-28	19.420	19.550	19.420	19.450	19.450	15,687
2023-12-27	19.460	19.550	19.420	19.520	19.520	23,233
2023-12-22	19.600	19.630	19.310	19.350	19.350	45,496
2023-12-21	19.560	19.600	19.350	19.580	19.580	178,972
2023-12-20	19.480	19.890	19.410	19.460	19.460	59,341
2023-12-19	19.420	19.690	19.250	19.650	19.650	38,866
2023-12-18	18.880	19.500	18.880	19.300	19.300	263,461
2023-12-15	18.520	18.790	18.520	18.710	18.710	61,734
2023-12-14	19.120	19.120	18.500	18.690	18.690	74,221
2023-12-13	18.420	19.120	18.410	19.080	19.080	93,890
2023-12-12	18.430	18.430	18.310	18.420	18.420	20,780
2023-12-11	18.150	18.620	18.150	18.290	18.290	47,117
2023-12-08	17.940	18.070	17.940	18.000	18.000	33,239
2023-12-07	17.940	17.990	17.840	17.970	17.970	34,166
2023-12-06	18.220	18.240	17.710	17.760	17.760	106,972
2023-12-05	17.980	18.130	17.870	18.070	18.070	19,278

← NewerPage 12 of 21 · 1,258 trading daysOlder →

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.