Netflix CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	12.130	12.320	11.860	12.260	12.260	13,549
2023-03-17	12.400	12.410	12.080	12.130	12.130	13,218
2023-03-16	12.170	12.680	12.130	12.400	12.400	77,859
2023-03-15	11.870	12.260	11.840	12.150	12.150	28,311
2023-03-14	11.830	11.850	11.700	11.800	11.800	11,373
2023-03-13	11.450	11.960	11.450	11.790	11.790	22,482
2023-03-10	11.650	11.940	11.590	11.730	11.730	7,816
2023-03-09	12.580	12.580	11.830	11.960	11.960	23,386
2023-03-08	12.330	12.480	12.300	12.480	12.480	8,044
2023-03-07	12.550	12.560	12.350	12.360	12.360	11,795
2023-03-06	12.690	12.960	12.530	12.530	12.530	9,390
2023-03-03	12.640	12.710	12.510	12.660	12.660	10,535
2023-03-02	12.600	12.600	12.510	12.520	12.520	3,708
2023-03-01	12.860	12.990	12.550	12.590	12.590	21,016
2023-02-28	13.070	13.100	12.900	12.950	12.950	4,700
2023-02-27	12.930	13.210	12.930	12.970	12.970	22,119
2023-02-24	12.790	12.840	12.630	12.660	12.660	17,375
2023-02-23	13.260	13.260	12.620	13.040	13.040	60,862
2023-02-22	13.540	13.620	13.390	13.420	13.420	15,541
2023-02-21	13.750	13.770	13.510	13.510	13.510	39,976
2023-02-17	14.000	14.000	13.740	13.960	13.960	42,672
2023-02-16	14.190	14.500	14.090	14.090	14.090	14,809
2023-02-15	14.230	14.530	14.230	14.510	14.510	20,172
2023-02-14	14.310	14.570	14.220	14.450	14.450	10,930
2023-02-13	13.960	14.420	13.840	14.360	14.360	16,184
2023-02-10	14.380	14.530	13.960	13.970	13.970	38,219
2023-02-09	14.910	14.970	14.520	14.570	14.570	20,140
2023-02-08	14.540	14.760	14.460	14.710	14.710	30,136
2023-02-07	14.360	14.610	14.250	14.550	14.550	43,325
2023-02-06	14.660	14.750	14.500	14.530	14.530	24,334
2023-02-03	14.390	15.230	14.390	14.700	14.700	28,423
2023-02-02	14.700	14.750	14.410	14.650	14.650	67,614
2023-02-01	14.120	14.650	14.100	14.550	14.550	47,884
2023-01-31	14.070	14.240	14.050	14.170	14.170	12,366
2023-01-30	14.440	14.450	14.190	14.210	14.210	15,988
2023-01-27	14.560	14.650	14.470	14.470	14.470	27,408
2023-01-26	14.790	14.820	14.530	14.670	14.670	39,947
2023-01-25	14.450	14.800	14.390	14.770	14.770	45,023
2023-01-24	14.350	14.670	14.350	14.640	14.640	52,505
2023-01-23	13.740	14.530	13.740	14.400	14.400	64,895
2023-01-20	13.500	13.780	13.330	13.730	13.730	134,777
2023-01-19	12.940	13.060	12.640	12.650	12.650	80,844
2023-01-18	13.090	13.240	12.930	13.100	13.100	41,929
2023-01-17	13.480	13.480	13.030	13.130	13.130	56,242
2023-01-16	13.350	13.660	13.350	13.520	13.520	3,707
2023-01-13	13.230	13.510	13.210	13.370	13.370	36,638
2023-01-12	13.300	13.380	13.040	13.280	13.280	38,642
2023-01-11	13.140	13.220	12.940	13.170	13.170	26,559
2023-01-10	12.540	13.250	12.540	13.200	13.200	55,330
2023-01-09	12.690	12.940	12.640	12.640	12.640	57,750
2023-01-06	12.560	12.750	12.220	12.710	12.710	28,005
2023-01-05	12.400	12.630	12.270	12.480	12.480	33,180
2023-01-04	11.990	12.440	11.990	12.420	12.420	21,353
2023-01-03	11.920	11.970	11.620	11.870	11.870	9,571
2022-12-30	11.570	11.890	11.440	11.890	11.890	24,939
2022-12-29	11.480	11.900	11.480	11.690	11.690	11,929
2022-12-28	11.270	11.450	11.000	11.110	11.110	44,633
2022-12-23	11.810	11.910	11.780	11.850	11.850	4,660
2022-12-22	11.880	11.970	11.700	11.950	11.950	16,434
2022-12-21	11.620	12.100	11.620	11.970	11.970	21,834

← NewerPage 16 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.