Netflix CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 9.160 | 9.400 | 9.030 | 9.050 | 9.050 | 22,585 |
| 2022-09-23 | 9.500 | 9.500 | 8.970 | 9.150 | 9.150 | 28,475 |
| 2022-09-22 | 9.500 | 9.740 | 9.410 | 9.580 | 9.580 | 31,939 |
| 2022-09-21 | 9.800 | 9.870 | 9.580 | 9.580 | 9.580 | 24,717 |
| 2022-09-20 | 9.800 | 10.100 | 9.600 | 9.810 | 9.810 | 88,423 |
| 2022-09-19 | 9.900 | 9.950 | 9.560 | 9.840 | 9.840 | 29,065 |
| 2022-09-16 | 9.450 | 9.760 | 9.240 | 9.700 | 9.700 | 38,947 |
| 2022-09-15 | 9.320 | 9.800 | 9.310 | 9.530 | 9.530 | 61,139 |
| 2022-09-14 | 8.860 | 9.210 | 8.730 | 9.080 | 9.080 | 36,382 |
| 2022-09-13 | 9.240 | 9.240 | 8.830 | 8.850 | 8.850 | 63,321 |
| 2022-09-12 | 9.440 | 9.700 | 9.440 | 9.570 | 9.570 | 24,905 |
| 2022-09-09 | 9.320 | 9.500 | 9.320 | 9.450 | 9.450 | 50,618 |
| 2022-09-08 | 9.060 | 9.220 | 9.000 | 9.210 | 9.210 | 12,950 |
| 2022-09-07 | 9.030 | 9.300 | 8.910 | 9.300 | 9.300 | 45,657 |
| 2022-09-06 | 9.130 | 9.140 | 8.700 | 8.860 | 8.860 | 37,919 |
| 2022-09-02 | 9.310 | 9.460 | 9.140 | 9.160 | 9.160 | 65,648 |
| 2022-09-01 | 8.980 | 9.330 | 8.950 | 9.320 | 9.320 | 33,848 |
| 2022-08-31 | 9.140 | 9.450 | 9.100 | 9.100 | 9.100 | 100,946 |
| 2022-08-30 | 9.170 | 9.320 | 8.900 | 8.940 | 8.940 | 42,964 |
| 2022-08-29 | 9.000 | 9.280 | 9.000 | 9.120 | 9.120 | 38,532 |
| 2022-08-26 | 9.520 | 9.590 | 9.070 | 9.080 | 9.080 | 46,655 |
| 2022-08-25 | 9.330 | 9.480 | 9.280 | 9.480 | 9.480 | 9,641 |
| 2022-08-24 | 9.090 | 9.480 | 9.090 | 9.300 | 9.300 | 32,912 |
| 2022-08-23 | 9.220 | 9.320 | 9.100 | 9.100 | 9.100 | 39,104 |
| 2022-08-22 | 9.500 | 9.500 | 9.120 | 9.180 | 9.180 | 55,666 |
| 2022-08-19 | 9.840 | 9.840 | 9.570 | 9.790 | 9.790 | 29,128 |
| 2022-08-18 | 9.880 | 9.980 | 9.710 | 9.950 | 9.950 | 23,723 |
| 2022-08-17 | 9.800 | 9.930 | 9.650 | 9.800 | 9.800 | 38,162 |
| 2022-08-16 | 10.010 | 10.090 | 9.910 | 9.960 | 9.960 | 35,158 |
| 2022-08-15 | 10.000 | 10.200 | 10.000 | 10.120 | 10.120 | 47,274 |
| 2022-08-12 | 9.890 | 10.140 | 9.890 | 10.140 | 10.140 | 42,329 |
| 2022-08-11 | 9.900 | 10.180 | 9.820 | 9.860 | 9.860 | 93,588 |
| 2022-08-10 | 9.540 | 9.930 | 9.540 | 9.900 | 9.900 | 100,898 |
| 2022-08-09 | 9.350 | 9.380 | 9.110 | 9.310 | 9.310 | 57,293 |
| 2022-08-08 | 9.230 | 9.820 | 9.230 | 9.450 | 9.450 | 107,211 |
| 2022-08-05 | 9.130 | 9.260 | 9.060 | 9.200 | 9.200 | 76,039 |
| 2022-08-04 | 9.220 | 9.400 | 9.160 | 9.310 | 9.310 | 100,837 |
| 2022-08-03 | 9.050 | 9.260 | 9.050 | 9.220 | 9.220 | 46,924 |
| 2022-08-02 | 9.070 | 9.250 | 8.970 | 8.980 | 8.980 | 48,993 |
| 2022-07-29 | 9.110 | 9.370 | 9.100 | 9.120 | 9.120 | 43,889 |
| 2022-07-28 | 9.210 | 9.270 | 8.980 | 9.170 | 9.170 | 56,125 |
| 2022-07-27 | 8.860 | 9.220 | 8.780 | 9.180 | 9.180 | 63,651 |
| 2022-07-26 | 8.780 | 8.880 | 8.610 | 8.690 | 8.690 | 32,941 |
| 2022-07-25 | 9.000 | 9.120 | 8.800 | 8.860 | 8.860 | 40,301 |
| 2022-07-22 | 9.100 | 9.330 | 8.880 | 8.950 | 8.950 | 64,732 |
| 2022-07-21 | 8.730 | 9.120 | 8.590 | 9.110 | 9.110 | 125,227 |
| 2022-07-20 | 8.480 | 8.810 | 8.160 | 8.780 | 8.780 | 252,919 |
| 2022-07-19 | 7.820 | 8.220 | 7.640 | 8.190 | 8.190 | 68,322 |
| 2022-07-18 | 7.800 | 8.130 | 7.730 | 7.770 | 7.770 | 98,195 |
| 2022-07-15 | 7.200 | 7.690 | 7.150 | 7.680 | 7.680 | 57,881 |
| 2022-07-14 | 7.040 | 7.160 | 7.000 | 7.130 | 7.130 | 56,553 |
| 2022-07-13 | 6.980 | 7.300 | 6.920 | 7.230 | 7.230 | 41,065 |
| 2022-07-12 | 7.180 | 7.290 | 7.070 | 7.110 | 7.110 | 11,469 |
| 2022-07-11 | 7.460 | 7.460 | 7.210 | 7.230 | 7.230 | 15,339 |
| 2022-07-08 | 7.450 | 7.680 | 7.450 | 7.600 | 7.600 | 9,034 |
| 2022-07-07 | 7.570 | 7.740 | 7.500 | 7.690 | 7.690 | 18,293 |
| 2022-07-06 | 7.590 | 7.590 | 7.380 | 7.560 | 7.560 | 15,854 |
| 2022-07-05 | 7.210 | 7.570 | 7.070 | 7.550 | 7.550 | 19,218 |
| 2022-07-04 | 7.080 | 7.170 | 6.980 | 7.100 | 7.100 | 8,225 |
| 2022-06-30 | 7.140 | 7.310 | 6.950 | 7.100 | 7.100 | 25,273 |
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.