Netflix CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	11.350	11.630	11.320	11.630	11.630	29,768
2022-12-19	11.620	11.720	11.540	11.580	11.580	6,974
2022-12-16	11.600	11.850	11.600	11.690	11.690	14,917
2022-12-15	12.230	12.230	11.570	11.720	11.720	68,459
2022-12-14	12.890	13.050	12.750	12.860	12.860	25,082
2022-12-13	13.150	13.360	12.820	12.890	12.890	42,994
2022-12-12	12.900	12.990	12.440	12.660	12.660	18,887
2022-12-09	12.950	13.240	12.880	12.900	12.900	54,934
2022-12-08	12.420	12.580	12.320	12.470	12.470	10,327
2022-12-07	12.320	12.400	12.200	12.390	12.390	7,355
2022-12-06	12.500	12.570	12.210	12.290	12.290	23,799
2022-12-05	12.800	12.950	12.530	12.550	12.550	22,246
2022-12-02	12.560	12.980	12.560	12.890	12.890	56,168
2022-12-01	12.290	12.860	12.280	12.750	12.750	79,659
2022-11-30	11.340	12.410	11.340	12.290	12.290	32,660
2022-11-29	11.430	11.430	11.140	11.290	11.290	23,390
2022-11-28	11.430	11.590	11.310	11.330	11.330	12,579
2022-11-25	11.710	11.710	11.460	11.550	11.550	8,096
2022-11-24	11.750	11.980	11.750	11.850	11.850	3,548
2022-11-23	11.480	11.790	11.450	11.750	11.750	16,934
2022-11-22	11.410	11.590	11.220	11.590	11.590	20,241
2022-11-21	11.790	11.790	11.400	11.470	11.470	7,516
2022-11-18	11.960	11.960	11.590	11.630	11.630	23,200
2022-11-17	11.860	12.110	11.800	11.920	11.920	19,388
2022-11-16	12.530	12.540	12.290	12.340	12.340	28,857
2022-11-15	12.540	12.600	12.250	12.500	12.500	76,979
2022-11-14	11.680	12.550	11.670	12.080	12.080	138,259
2022-11-11	11.070	11.730	11.070	11.690	11.690	55,219
2022-11-10	10.700	11.100	10.560	11.080	11.080	37,187
2022-11-09	10.490	10.540	10.300	10.300	10.300	9,957
2022-11-08	10.600	10.760	10.500	10.700	10.700	76,946
2022-11-07	10.530	10.550	10.240	10.470	10.470	32,398
2022-11-04	11.000	11.000	10.360	10.530	10.530	33,033
2022-11-03	10.900	11.150	10.900	10.920	10.920	14,401
2022-11-02	11.640	11.640	11.000	11.000	11.000	30,441
2022-11-01	11.940	12.070	11.560	11.560	11.560	33,515
2022-10-31	11.990	12.000	11.710	11.830	11.830	48,050
2022-10-28	12.000	12.120	11.850	11.940	11.940	35,993
2022-10-27	12.120	12.300	11.910	11.990	11.990	50,587
2022-10-26	11.780	12.340	11.650	12.050	12.050	64,605
2022-10-25	11.550	12.000	11.550	11.750	11.750	35,539
2022-10-24	11.760	11.760	11.330	11.450	11.450	32,985
2022-10-21	10.800	11.740	10.800	11.680	11.680	170,468
2022-10-20	11.000	11.220	10.790	10.850	10.850	97,607
2022-10-19	10.660	11.270	10.600	10.980	10.980	160,354
2022-10-18	10.120	10.120	9.630	9.750	9.750	85,704
2022-10-17	9.440	10.080	9.440	9.890	9.890	86,087
2022-10-14	9.600	9.600	9.270	9.270	9.270	47,382
2022-10-13	8.560	9.470	8.550	9.420	9.420	60,528
2022-10-12	8.650	9.000	8.650	8.940	8.940	17,166
2022-10-11	9.180	9.220	8.660	8.700	8.700	24,722
2022-10-07	9.530	9.590	9.100	9.120	9.120	56,692
2022-10-06	9.620	9.850	9.500	9.740	9.740	49,970
2022-10-05	9.680	9.750	9.250	9.610	9.610	35,139
2022-10-04	9.940	9.940	9.470	9.710	9.710	48,040
2022-10-03	9.610	9.770	9.430	9.640	9.640	51,901
2022-09-30	9.600	9.780	9.470	9.620	9.620	31,204
2022-09-29	9.770	9.950	9.530	9.670	9.670	82,716
2022-09-28	9.260	9.960	9.260	9.890	9.890	58,990
2022-09-27	9.160	9.320	8.950	9.070	9.070	20,198

← NewerPage 17 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.