Netflix CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	17.640	17.900	17.640	17.760	17.760	20,178
2023-09-08	17.660	17.750	17.530	17.660	17.660	13,767
2023-09-07	17.570	17.710	17.430	17.660	17.660	18,337
2023-09-06	17.850	17.950	17.590	17.750	17.750	20,756
2023-09-05	17.510	18.050	17.510	17.890	17.890	54,132
2023-09-01	17.440	17.730	17.400	17.510	17.510	46,418
2023-08-31	17.230	17.430	17.220	17.290	17.290	23,885
2023-08-30	17.200	17.450	17.110	17.320	17.320	35,788
2023-08-29	16.550	17.220	16.550	17.140	17.140	33,133
2023-08-28	16.750	16.750	16.550	16.680	16.680	12,632
2023-08-25	16.470	16.700	16.270	16.600	16.600	42,371
2023-08-24	17.030	17.030	16.210	16.250	16.250	77,523
2023-08-23	16.650	17.410	16.650	17.060	17.060	56,099
2023-08-22	16.280	16.570	16.280	16.470	16.470	20,565
2023-08-21	15.970	16.310	15.940	16.280	16.280	30,382
2023-08-18	15.950	16.200	15.940	16.110	16.110	105,805
2023-08-17	16.500	16.510	16.040	16.110	16.110	62,767
2023-08-16	16.860	16.890	16.600	16.600	16.600	6,680
2023-08-15	16.970	17.100	16.850	16.900	16.900	17,622
2023-08-14	16.850	17.050	16.800	17.020	17.020	30,180
2023-08-11	17.010	17.140	16.830	16.850	16.850	23,483
2023-08-10	17.260	17.440	17.110	17.150	17.150	33,464
2023-08-09	17.540	17.560	17.060	17.100	17.100	19,202
2023-08-08	17.520	17.680	17.370	17.500	17.500	34,537
2023-08-04	17.340	17.390	17.020	17.210	17.210	27,516
2023-08-03	17.020	17.620	17.020	17.210	17.210	40,961
2023-08-02	17.390	17.390	17.010	17.140	17.140	37,848
2023-08-01	17.420	17.760	17.270	17.510	17.510	71,693
2023-07-31	17.080	17.510	17.060	17.510	17.510	67,051
2023-07-28	16.630	17.040	16.550	16.980	16.980	79,228
2023-07-27	17.000	17.060	16.510	16.510	16.510	56,079
2023-07-26	16.890	16.920	16.590	16.860	16.860	52,170
2023-07-25	17.110	17.190	17.030	17.070	17.070	67,099
2023-07-24	16.980	17.090	16.760	17.090	17.090	75,263
2023-07-21	17.470	17.480	16.890	17.050	17.050	179,289
2023-07-20	17.810	17.910	17.250	17.480	17.480	280,727
2023-07-19	19.080	19.290	18.780	19.060	19.060	129,253
2023-07-18	17.980	19.070	17.950	18.970	18.970	148,913
2023-07-17	17.770	18.210	17.770	17.950	17.950	93,469
2023-07-14	18.110	18.220	17.560	17.610	17.610	66,379
2023-07-13	17.790	18.020	17.650	18.010	18.010	43,415
2023-07-12	17.750	17.750	17.500	17.740	17.740	48,895
2023-07-11	17.510	17.590	17.240	17.570	17.570	192,072
2023-07-10	17.550	17.700	17.510	17.660	17.660	15,033
2023-07-07	17.500	17.660	17.430	17.500	17.500	42,780
2023-07-06	17.540	17.630	17.200	17.520	17.520	76,716
2023-07-05	17.790	18.000	17.600	17.820	17.820	40,515
2023-07-04	17.650	17.840	17.590	17.680	17.680	7,363
2023-06-30	17.260	17.740	17.260	17.610	17.610	35,013
2023-06-29	17.340	17.480	17.050	17.100	17.100	25,109
2023-06-28	16.890	17.480	16.890	17.180	17.180	26,559
2023-06-27	16.620	16.810	16.450	16.720	16.720	21,942
2023-06-26	16.900	17.180	16.590	16.610	16.610	42,970
2023-06-23	16.740	17.000	16.740	16.940	16.940	40,701
2023-06-22	16.820	16.910	16.740	16.870	16.870	20,456
2023-06-21	17.220	17.350	16.900	16.970	16.970	46,262
2023-06-20	17.080	17.570	17.080	17.370	17.370	39,537
2023-06-19	17.210	17.400	17.010	17.010	17.010	2,917
2023-06-16	17.850	17.850	17.220	17.220	17.220	69,891
2023-06-15	17.740	17.900	17.560	17.780	17.780	74,049

← NewerPage 14 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.