Netflix CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	15.740	15.810	15.350	15.450	15.450	39,406
2022-04-04	15.290	16.120	15.290	15.900	15.900	41,623
2022-04-01	15.360	15.440	15.020	15.220	15.220	15,954
2022-03-31	15.640	15.640	15.200	15.290	15.290	15,069
2022-03-30	15.900	15.910	15.430	15.550	15.550	29,066
2022-03-29	15.550	16.120	15.500	15.910	15.910	54,705
2022-03-28	15.170	15.470	14.930	15.430	15.430	50,990
2022-03-25	15.230	15.280	14.900	15.200	15.200	82,207
2022-03-24	15.390	15.390	15.010	15.290	15.290	33,413
2022-03-23	15.430	15.520	15.270	15.280	15.280	20,217
2022-03-22	15.150	15.750	15.000	15.560	15.560	52,397
2022-03-21	15.530	15.540	15.050	15.240	15.240	26,436
2022-03-18	15.130	15.550	15.130	15.440	15.440	46,210
2022-03-17	14.540	15.170	14.500	15.120	15.120	53,036
2022-03-16	14.110	14.600	14.000	14.540	14.540	54,263
2022-03-15	13.680	14.040	13.540	14.030	14.030	25,815
2022-03-14	13.700	13.890	13.430	13.520	13.520	32,796
2022-03-11	14.760	14.760	13.840	13.870	13.870	55,995
2022-03-10	14.540	14.790	14.460	14.550	14.550	18,029
2022-03-09	14.500	14.800	14.300	14.630	14.630	51,695
2022-03-08	14.020	14.580	13.900	13.900	13.900	53,273
2022-03-07	14.550	14.720	14.290	14.290	14.290	48,254
2022-03-04	15.000	15.170	14.570	14.740	14.740	48,445
2022-03-03	15.690	15.690	14.860	15.020	15.020	70,239
2022-03-02	15.720	15.720	15.330	15.510	15.510	25,539
2022-03-01	16.020	16.050	15.720	15.720	15.720	12,076
2022-02-28	15.810	16.220	15.700	16.040	16.040	8,688
2022-02-25	15.670	15.970	15.410	15.960	15.960	16,735
2022-02-24	14.500	15.890	14.500	15.870	15.870	69,870
2022-02-23	15.550	15.700	14.960	14.960	14.960	21,425
2022-02-22	15.800	15.980	15.230	15.390	15.390	19,362
2022-02-18	15.980	16.340	15.900	16.000	16.000	47,273
2022-02-17	16.180	16.290	15.710	15.710	15.710	25,174
2022-02-16	16.420	16.420	15.970	16.280	16.280	25,128
2022-02-15	16.560	16.690	16.380	16.580	16.580	15,725
2022-02-14	15.750	16.670	15.750	16.150	16.150	56,209
2022-02-11	16.580	16.750	15.800	16.000	16.000	56,630
2022-02-10	16.490	16.620	16.190	16.550	16.550	43,053
2022-02-09	16.710	16.850	16.270	16.850	16.850	33,515
2022-02-08	16.320	16.570	16.130	16.470	16.470	56,620
2022-02-07	16.790	16.790	16.070	16.400	16.400	45,866
2022-02-04	16.720	16.840	16.190	16.740	16.740	62,999
2022-02-03	17.150	17.470	16.530	16.580	16.580	71,151
2022-02-02	18.360	18.470	17.410	17.500	17.500	77,008
2022-02-01	17.730	18.740	17.400	18.700	18.700	145,973
2022-01-31	16.470	17.410	16.350	17.410	17.410	152,927
2022-01-28	15.820	15.820	15.200	15.660	15.660	76,952
2022-01-27	15.660	16.120	15.480	15.870	15.870	164,995
2022-01-26	15.470	15.620	14.600	14.740	14.740	90,078
2022-01-25	15.540	15.640	14.940	14.990	14.990	80,801
2022-01-24	15.820	15.820	14.360	15.780	15.780	162,895
2022-01-21	16.400	16.700	15.500	16.250	16.250	364,387
2022-01-20	21.300	21.500	20.770	20.810	20.810	26,627
2022-01-19	21.160	21.350	21.000	21.100	21.100	12,254
2022-01-18	21.350	21.350	20.830	20.900	20.900	25,304
2022-01-17	22.000	22.360	21.900	22.360	22.360	4,233
2022-01-14	21.160	22.000	21.000	21.520	21.520	22,482
2022-01-13	21.970	22.110	21.240	21.250	21.250	20,983
2022-01-12	22.230	22.280	21.770	21.980	21.980	21,695
2022-01-11	22.100	22.280	21.750	22.120	22.120	31,384

← NewerPage 20 of 21 · 1,260 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.