Netflix CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-29 | 7.270 | 7.320 | 7.120 | 7.260 | 7.260 | 31,263 |
| 2022-06-28 | 7.740 | 7.800 | 7.310 | 7.330 | 7.330 | 16,968 |
| 2022-06-27 | 7.840 | 7.840 | 7.450 | 7.670 | 7.670 | 17,008 |
| 2022-06-24 | 7.500 | 7.760 | 7.450 | 7.760 | 7.760 | 29,737 |
| 2022-06-23 | 7.370 | 7.420 | 7.190 | 7.380 | 7.380 | 66,990 |
| 2022-06-22 | 6.980 | 7.400 | 6.980 | 7.270 | 7.270 | 79,189 |
| 2022-06-21 | 7.250 | 7.250 | 6.930 | 6.970 | 6.970 | 41,775 |
| 2022-06-20 | 6.960 | 7.200 | 6.960 | 7.200 | 7.200 | 6,711 |
| 2022-06-17 | 7.030 | 7.280 | 7.030 | 7.150 | 7.150 | 24,932 |
| 2022-06-16 | 7.050 | 7.140 | 6.980 | 7.050 | 7.050 | 38,335 |
| 2022-06-15 | 6.850 | 7.450 | 6.850 | 7.290 | 7.290 | 48,747 |
| 2022-06-14 | 6.930 | 6.930 | 6.700 | 6.820 | 6.820 | 41,268 |
| 2022-06-13 | 7.270 | 7.300 | 6.890 | 6.910 | 6.910 | 57,661 |
| 2022-06-10 | 7.450 | 7.550 | 7.360 | 7.520 | 7.520 | 55,614 |
| 2022-06-09 | 8.240 | 8.240 | 7.860 | 7.870 | 7.870 | 124,348 |
| 2022-06-08 | 8.020 | 8.420 | 8.020 | 8.270 | 8.270 | 111,309 |
| 2022-06-07 | 7.970 | 8.110 | 7.880 | 8.090 | 8.090 | 39,058 |
| 2022-06-06 | 8.210 | 8.280 | 7.980 | 8.030 | 8.030 | 85,074 |
| 2022-06-03 | 8.220 | 8.270 | 8.070 | 8.080 | 8.080 | 65,384 |
| 2022-06-02 | 7.910 | 8.360 | 7.910 | 8.360 | 8.360 | 97,290 |
| 2022-06-01 | 8.140 | 8.250 | 7.830 | 7.860 | 7.860 | 89,037 |
| 2022-05-31 | 8.070 | 8.140 | 7.810 | 8.090 | 8.090 | 84,382 |
| 2022-05-30 | 8.000 | 8.200 | 7.750 | 8.150 | 8.150 | 20,401 |
| 2022-05-27 | 7.910 | 7.960 | 7.770 | 7.920 | 7.920 | 102,112 |
| 2022-05-26 | 7.550 | 7.840 | 7.520 | 7.790 | 7.790 | 133,962 |
| 2022-05-25 | 7.390 | 7.690 | 7.370 | 7.650 | 7.650 | 51,937 |
| 2022-05-24 | 7.440 | 7.440 | 7.240 | 7.340 | 7.340 | 45,302 |
| 2022-05-20 | 7.630 | 7.740 | 7.330 | 7.590 | 7.590 | 100,164 |
| 2022-05-19 | 7.290 | 7.610 | 7.160 | 7.470 | 7.470 | 46,246 |
| 2022-05-18 | 7.660 | 7.660 | 7.200 | 7.240 | 7.240 | 165,512 |
| 2022-05-17 | 7.750 | 7.800 | 7.580 | 7.750 | 7.750 | 205,554 |
| 2022-05-16 | 7.850 | 7.970 | 7.570 | 7.640 | 7.640 | 88,023 |
| 2022-05-13 | 7.270 | 7.670 | 7.250 | 7.670 | 7.670 | 95,244 |
| 2022-05-12 | 6.650 | 7.230 | 6.630 | 7.130 | 7.130 | 106,993 |
| 2022-05-11 | 7.250 | 7.340 | 6.770 | 6.800 | 6.800 | 58,510 |
| 2022-05-10 | 7.220 | 7.430 | 6.970 | 7.270 | 7.270 | 119,806 |
| 2022-05-09 | 7.290 | 7.470 | 7.040 | 7.070 | 7.070 | 75,223 |
| 2022-05-06 | 7.680 | 7.680 | 7.170 | 7.390 | 7.390 | 190,141 |
| 2022-05-05 | 8.210 | 8.220 | 7.610 | 7.700 | 7.700 | 164,402 |
| 2022-05-04 | 8.100 | 8.310 | 7.800 | 8.300 | 8.300 | 57,371 |
| 2022-05-03 | 8.140 | 8.290 | 7.970 | 8.140 | 8.140 | 54,374 |
| 2022-05-02 | 7.880 | 8.180 | 7.760 | 8.160 | 8.160 | 88,621 |
| 2022-04-29 | 8.150 | 8.360 | 7.780 | 7.800 | 7.800 | 101,699 |
| 2022-04-28 | 7.860 | 8.230 | 7.570 | 8.140 | 8.140 | 137,290 |
| 2022-04-27 | 7.980 | 8.150 | 7.670 | 7.670 | 7.670 | 209,065 |
| 2022-04-26 | 8.560 | 8.560 | 8.100 | 8.100 | 8.100 | 143,604 |
| 2022-04-25 | 8.790 | 8.850 | 8.360 | 8.590 | 8.590 | 239,668 |
| 2022-04-22 | 8.980 | 9.260 | 8.570 | 8.790 | 8.790 | 272,605 |
| 2022-04-21 | 9.150 | 9.330 | 8.640 | 8.910 | 8.910 | 546,559 |
| 2022-04-20 | 10.120 | 10.160 | 8.700 | 9.230 | 9.230 | 1,332,046 |
| 2022-04-19 | 13.670 | 14.290 | 13.600 | 14.150 | 14.150 | 49,730 |
| 2022-04-18 | 13.900 | 13.900 | 13.500 | 13.700 | 13.700 | 51,867 |
| 2022-04-14 | 14.340 | 14.340 | 13.840 | 13.880 | 13.880 | 32,022 |
| 2022-04-13 | 14.060 | 14.340 | 13.980 | 14.260 | 14.260 | 17,146 |
| 2022-04-12 | 14.540 | 14.560 | 13.930 | 14.010 | 14.010 | 26,699 |
| 2022-04-11 | 14.290 | 14.380 | 14.100 | 14.170 | 14.170 | 19,811 |
| 2022-04-08 | 14.810 | 14.810 | 14.450 | 14.500 | 14.500 | 19,830 |
| 2022-04-07 | 14.940 | 14.940 | 14.400 | 14.750 | 14.750 | 33,437 |
| 2022-04-06 | 15.300 | 15.300 | 14.750 | 15.020 | 15.020 | 21,556 |
| 2022-04-05 | 15.740 | 15.810 | 15.350 | 15.450 | 15.450 | 39,406 |
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.