Netflix CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	25.970	25.970	25.970	25.970	25.970	39,100
2026-07-20	25.970	25.970	25.970	25.970	25.970	45,235
2026-07-17	24.640	26.120	24.530	25.970	25.970	754,397
2026-07-16	27.930	28.040	27.470	28.040	28.040	64,566
2026-07-15	27.800	28.220	27.550	27.710	27.710	36,300
2026-07-14	27.320	27.830	27.200	27.690	27.690	49,760
2026-07-13	27.600	27.600	27.600	27.600	27.600	24,594
2026-07-10	28.450	28.450	27.290	27.600	27.600	270,404
2026-07-09	27.890	28.360	27.890	28.360	28.360	8,600
2026-07-08	29.380	29.380	29.380	29.380	29.380	12,500
2026-07-07	29.380	29.380	29.380	29.380	29.380	14,050
2026-07-06	29.380	29.380	29.380	29.380	29.380	12,941
2026-07-03	29.490	29.490	28.700	29.380	29.380	14,816
2026-07-02	28.070	29.500	28.070	29.230	29.230	231,856
2026-06-30	27.770	27.770	26.880	26.880	26.880	138,456
2026-06-29	28.150	28.610	27.760	27.790	27.790	100,111
2026-06-26	26.890	28.310	26.890	27.730	27.730	151,425
2026-06-25	26.960	27.430	26.710	26.720	26.720	107,966
2026-06-24	27.430	27.650	26.985	27.070	27.070	129,949
2026-06-23	27.740	27.830	27.370	27.440	27.440	165,296
2026-06-22	28.830	29.020	27.060	27.480	27.480	402,851
2026-06-19	29.130	29.850	29.130	29.450	29.450	19,999
2026-06-18	29.120	29.470	28.700	29.180	29.180	190,093
2026-06-17	29.380	29.530	28.920	29.015	29.015	176,162
2026-06-16	30.800	30.800	29.300	29.700	29.700	252,679
2026-06-15	30.370	30.800	30.370	30.800	30.800	150,222
2026-06-12	30.670	30.880	29.890	30.270	30.270	208,948
2026-06-11	30.840	30.840	30.190	30.640	30.640	115,880
2026-06-10	30.860	31.170	30.540	30.900	30.900	80,523
2026-06-09	31.020	31.020	30.660	30.700	30.700	211,513
2026-06-08	30.790	31.310	30.730	31.150	31.150	92,920
2026-06-05	31.030	31.200	30.560	31.020	31.020	144,263
2026-06-04	31.300	31.550	30.715	30.790	30.790	301,667
2026-06-03	31.300	31.400	30.600	30.790	30.790	187,173
2026-06-02	32.240	32.410	31.430	31.450	31.450	186,813
2026-06-01	32.400	32.890	32.190	32.370	32.370	301,291
2026-05-29	32.560	32.630	32.310	32.480	32.480	132,619
2026-05-28	32.830	32.830	32.300	32.570	32.570	143,051
2026-05-27	32.750	33.350	32.740	32.930	32.930	68,005
2026-05-26	33.390	33.420	32.920	33.040	33.040	96,135
2026-05-25	33.400	33.930	33.350	33.650	33.650	20,841
2026-05-22	33.600	33.900	33.260	33.400	33.400	107,034
2026-05-21	33.220	34.060	33.000	33.670	33.670	194,293
2026-05-20	33.260	33.400	33.040	33.210	33.210	274,859
2026-05-19	33.920	34.440	33.470	33.670	33.670	336,057
2026-05-15	33.070	33.730	32.730	32.870	32.870	223,236
2026-05-14	33.140	33.390	32.750	32.820	32.820	112,618
2026-05-13	32.750	33.450	32.600	33.060	33.060	146,018
2026-05-12	32.390	33.650	32.390	33.080	33.080	450,911
2026-05-11	32.710	32.960	32.140	32.250	32.250	170,585
2026-05-08	33.160	33.230	32.940	33.040	33.040	132,453
2026-05-07	33.290	33.700	33.290	33.350	33.350	159,317
2026-05-06	32.930	33.440	32.790	33.320	33.320	296,841
2026-05-05	34.500	34.500	33.070	33.190	33.190	447,224
2026-05-04	34.720	34.850	34.330	34.360	34.360	107,076
2026-05-01	35.700	35.720	34.730	34.790	34.790	119,230
2026-04-30	34.570	35.570	34.350	35.340	35.340	252,427
2026-04-29	34.510	35.070	34.350	34.820	34.820	70,495
2026-04-28	34.580	34.880	34.030	34.870	34.870	129,260
2026-04-27	34.820	35.070	34.530	34.550	34.550	183,328

← NewerPage 2 of 21 · 1,257 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.