Netflix CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	17.420	17.870	17.370	17.620	17.620	64,702
2023-06-13	17.220	17.470	17.150	17.410	17.410	72,933
2023-06-12	16.800	16.970	16.680	16.950	16.950	14,683
2023-06-09	16.920	17.010	16.640	16.790	16.790	99,028
2023-06-08	15.940	16.350	15.910	16.350	16.350	66,060
2023-06-07	16.390	16.700	15.950	15.980	15.980	211,091
2023-06-06	16.250	16.250	15.880	15.980	15.980	33,662
2023-06-05	15.960	16.520	15.960	16.130	16.130	69,527
2023-06-02	16.140	16.250	15.900	16.030	16.030	23,879
2023-06-01	15.910	16.270	15.900	16.090	16.090	57,861
2023-05-31	15.590	15.820	15.590	15.810	15.810	35,135
2023-05-30	15.780	16.200	15.470	15.720	15.720	95,344
2023-05-29	15.260	15.400	15.170	15.350	15.350	6,410
2023-05-26	14.380	15.340	14.380	15.170	15.170	49,582
2023-05-25	14.410	14.650	14.310	14.340	14.340	14,973
2023-05-24	14.230	14.690	14.230	14.620	14.620	20,773
2023-05-23	14.390	14.580	14.200	14.260	14.260	61,377
2023-05-19	14.740	14.770	14.570	14.630	14.630	18,116
2023-05-18	13.880	15.030	13.880	14.850	14.850	102,543
2023-05-17	13.220	13.660	13.220	13.600	13.600	8,841
2023-05-16	13.370	13.370	13.310	13.360	13.360	7,594
2023-05-15	13.610	13.610	13.450	13.460	13.460	10,711
2023-05-12	13.850	13.900	13.080	13.570	13.570	10,734
2023-05-11	13.370	13.810	13.350	13.760	13.760	18,165
2023-05-10	13.460	13.460	13.200	13.420	13.420	16,579
2023-05-09	13.250	13.430	13.250	13.300	13.300	9,286
2023-05-08	12.910	13.290	12.910	13.290	13.290	37,038
2023-05-05	13.000	13.000	12.800	12.930	12.930	46,050
2023-05-04	12.750	12.910	12.750	12.860	12.860	3,971
2023-05-03	12.760	12.970	12.680	12.810	12.810	13,917
2023-05-02	13.030	13.030	12.680	12.730	12.730	27,303
2023-05-01	13.150	13.150	12.760	12.980	12.980	116,540
2023-04-28	13.030	13.230	13.030	13.170	13.170	10,319
2023-04-27	12.960	13.100	12.740	13.030	13.030	23,316
2023-04-26	12.830	13.050	12.830	12.880	12.880	8,560
2023-04-25	13.120	13.120	12.880	12.900	12.900	30,339
2023-04-24	13.190	13.350	13.110	13.160	13.160	6,491
2023-04-21	12.920	13.140	12.900	13.140	13.140	19,189
2023-04-20	12.890	13.240	12.750	13.010	13.010	60,114
2023-04-19	12.950	13.030	12.700	12.940	12.940	129,597
2023-04-18	13.430	13.500	13.250	13.410	13.410	178,004
2023-04-17	13.440	13.490	13.150	13.350	13.350	44,159
2023-04-14	13.700	13.770	13.490	13.570	13.570	12,360
2023-04-13	13.590	13.880	13.590	13.880	13.880	20,853
2023-04-12	13.630	13.660	13.220	13.220	13.220	18,710
2023-04-11	13.730	13.800	13.530	13.530	13.530	10,590
2023-04-10	13.400	13.580	13.400	13.580	13.580	11,238
2023-04-06	13.620	13.630	13.380	13.630	13.630	7,672
2023-04-05	13.830	13.850	13.500	13.710	13.710	29,040
2023-04-04	14.000	14.000	13.810	13.830	13.830	7,178
2023-04-03	13.660	13.990	13.640	13.960	13.960	12,736
2023-03-31	13.610	13.880	13.610	13.850	13.850	24,523
2023-03-30	13.670	13.740	13.480	13.570	13.570	28,487
2023-03-29	13.170	13.340	13.080	13.320	13.320	23,983
2023-03-28	13.130	13.330	12.960	12.960	12.960	8,723
2023-03-27	13.060	13.470	13.050	13.170	13.170	42,636
2023-03-24	12.910	13.250	12.910	13.130	13.130	29,343
2023-03-23	12.270	12.930	12.220	12.870	12.870	77,912
2023-03-22	12.310	12.310	11.830	11.830	11.830	107,772
2023-03-21	12.300	12.340	12.070	12.300	12.300	49,812

← NewerPage 15 of 21 · 1,259 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.