Netflix CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	17.980	18.130	17.870	18.070	18.070	19,278
2023-12-04	18.260	18.280	17.930	18.020	18.020	160,728
2023-12-01	18.730	18.790	18.440	18.440	18.440	179,890
2023-11-30	18.940	18.940	18.690	18.810	18.810	42,845
2023-11-29	19.000	19.110	18.880	18.970	18.970	35,879
2023-11-28	19.040	19.050	18.970	19.030	19.030	9,747
2023-11-27	19.140	19.140	18.900	19.030	19.030	23,245
2023-11-24	18.930	19.100	18.920	19.000	19.000	8,581
2023-11-23	19.140	19.170	18.980	18.980	18.980	1,697
2023-11-22	18.980	19.180	18.960	19.000	19.000	21,304
2023-11-21	18.850	18.950	18.800	18.910	18.910	25,201
2023-11-20	18.700	18.960	18.570	18.860	18.860	65,456
2023-11-17	18.540	18.550	18.450	18.540	18.540	49,961
2023-11-16	18.350	18.590	18.310	18.580	18.580	81,889
2023-11-15	17.990	18.380	17.990	18.350	18.350	46,899
2023-11-14	17.770	18.030	17.770	17.830	17.830	37,750
2023-11-13	17.820	17.820	17.660	17.670	17.670	20,158
2023-11-10	17.350	17.770	17.350	17.760	17.760	34,672
2023-11-09	17.380	17.500	17.290	17.290	17.290	24,241
2023-11-08	17.370	17.370	17.250	17.350	17.350	12,565
2023-11-07	17.300	17.380	17.190	17.310	17.310	26,739
2023-11-06	17.200	17.270	17.100	17.270	17.270	16,938
2023-11-03	17.010	17.270	17.000	17.170	17.170	58,011
2023-11-02	16.790	16.960	16.660	16.910	16.910	189,898
2023-11-01	16.500	16.730	16.500	16.720	16.720	26,649
2023-10-31	16.360	16.380	16.100	16.370	16.370	15,976
2023-10-30	15.910	16.410	15.910	16.330	16.330	47,657
2023-10-27	16.140	16.150	15.780	15.810	15.810	50,392
2023-10-26	16.470	16.600	15.990	16.040	16.040	43,157
2023-10-25	16.510	16.650	16.350	16.360	16.360	62,883
2023-10-24	16.350	16.510	16.270	16.480	16.480	57,003
2023-10-23	16.010	16.210	15.920	16.190	16.190	36,406
2023-10-20	16.110	16.310	15.850	15.960	15.960	100,759
2023-10-19	16.070	16.110	14.720	15.980	15.980	634,766
2023-10-18	13.960	14.130	13.740	13.780	13.780	106,529
2023-10-17	14.420	14.430	14.110	14.160	14.160	50,357
2023-10-16	14.240	14.440	14.180	14.390	14.390	18,285
2023-10-13	14.090	14.260	14.040	14.170	14.170	51,235
2023-10-12	14.670	14.670	14.300	14.390	14.390	116,851
2023-10-11	14.870	15.020	14.560	14.580	14.580	116,562
2023-10-10	15.300	15.470	14.840	14.850	14.850	114,109
2023-10-06	14.690	15.230	14.680	15.210	15.210	140,473
2023-10-05	15.020	15.020	14.650	14.850	14.850	30,168
2023-10-04	15.040	15.120	14.920	15.020	15.020	26,913
2023-10-03	15.080	15.710	14.870	15.020	15.020	67,187
2023-10-02	15.070	15.270	15.010	15.150	15.150	31,634
2023-09-29	15.190	15.210	14.970	15.010	15.010	44,149
2023-09-28	14.970	15.090	14.800	15.020	15.020	31,431
2023-09-27	15.270	15.300	15.000	15.040	15.040	55,390
2023-09-26	15.270	15.310	15.050	15.130	15.130	44,976
2023-09-25	15.200	15.390	15.190	15.330	15.330	69,886
2023-09-22	15.310	15.380	15.080	15.120	15.120	67,167
2023-09-21	15.420	15.740	15.290	15.320	15.320	314,485
2023-09-20	15.770	15.820	15.400	15.400	15.400	28,579
2023-09-19	15.720	15.840	15.590	15.780	15.780	79,031
2023-09-18	15.740	15.910	15.670	15.740	15.740	66,845
2023-09-15	15.950	16.110	15.770	15.830	15.830	64,714
2023-09-14	16.440	16.440	15.960	15.960	15.960	137,651
2023-09-13	17.360	17.430	16.380	16.440	16.440	161,207
2023-09-12	17.730	17.730	17.320	17.340	17.340	38,001

← NewerPage 13 of 21 · 1,255 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.