Netflix CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	22.060	22.270	21.650	22.110	22.110	11,386
2022-01-07	22.500	22.500	22.050	22.140	22.140	11,651
2022-01-06	22.690	23.010	22.210	22.640	22.640	10,697
2022-01-05	24.170	24.210	23.230	23.230	23.230	9,022
2022-01-04	24.530	24.530	23.850	24.210	24.210	19,714
2021-12-31	24.790	24.820	24.670	24.690	24.690	3,822
2021-12-30	25.260	25.380	25.040	25.040	25.040	6,495
2021-12-29	24.990	24.990	24.800	24.940	24.940	4,882
2021-12-24	25.140	25.140	25.140	25.140	25.140	0
2021-12-23	25.330	25.330	25.000	25.140	25.140	10,065
2021-12-22	24.740	25.170	24.740	25.110	25.110	19,110
2021-12-21	24.320	24.820	24.320	24.780	24.780	3,824
2021-12-20	24.010	24.620	24.010	24.250	24.250	7,307
2021-12-17	24.280	24.280	24.000	24.020	24.020	9,959
2021-12-16	24.340	24.340	24.100	24.130	24.130	3,855
2021-12-15	24.500	24.680	24.000	24.300	24.300	2,424
2021-12-14	24.550	24.550	24.100	24.500	24.500	8,631
2021-12-13	25.050	25.050	24.630	24.780	24.780	5,413
2021-12-10	25.150	25.230	24.870	25.000	25.000	10,355
2021-12-09	25.640	25.760	25.110	25.120	25.120	6,551
2021-12-08	25.710	25.860	25.710	25.750	25.750	5,770
2021-12-07	25.180	25.680	25.100	25.560	25.560	7,744
2021-12-06	24.960	25.160	24.960	25.110	25.110	10,358
2021-12-03	25.100	25.100	24.410	24.410	24.410	6,246
2021-12-02	25.330	25.480	25.120	25.260	25.260	11,071
2021-12-01	26.740	26.740	25.380	25.390	25.390	6,721
2021-11-30	27.560	27.640	26.240	26.240	26.240	6,910
2021-11-29	27.280	27.340	26.970	27.200	27.200	11,500
2021-11-26	27.620	27.620	27.060	27.320	27.320	9,282
2021-11-25	27.500	27.500	27.500	27.500	27.500	735
2021-11-24	26.800	27.020	26.800	26.950	26.950	2,409
2021-11-23	26.850	27.050	26.500	26.800	26.800	12,466
2021-11-22	27.870	27.870	26.960	27.160	27.160	8,369
2021-11-19	28.400	28.400	27.700	27.800	27.800	13,622
2021-11-18	27.990	28.190	27.930	27.930	27.930	9,478
2021-11-17	28.180	28.550	28.120	28.410	28.410	6,723
2021-11-16	28.100	28.200	27.890	28.180	28.180	3,633
2021-11-15	27.980	27.980	27.610	27.880	27.880	4,759
2021-11-12	27.080	27.940	26.820	27.920	27.920	15,678
2021-11-11	26.560	27.290	26.560	26.930	26.930	14,503
2021-11-10	26.840	26.910	26.330	26.440	26.440	11,506
2021-11-09	26.810	26.920	26.700	26.870	26.870	9,700
2021-11-08	26.690	26.790	26.380	26.690	26.690	9,165
2021-11-05	27.200	27.200	26.430	26.450	26.450	19,796
2021-11-04	28.110	28.110	27.270	27.310	27.310	16,519
2021-11-03	27.700	28.230	27.700	28.220	28.220	4,423
2021-11-02	27.920	28.060	27.640	27.770	27.770	10,959
2021-11-01	28.320	28.320	27.790	27.790	27.790	11,809
2021-10-29	27.620	28.260	27.620	28.260	28.260	3,380
2021-10-28	27.610	27.670	27.450	27.600	27.600	4,082
2021-10-27	27.330	27.380	27.240	27.240	27.240	5,728
2021-10-26	27.540	27.590	27.200	27.270	27.270	5,374
2021-10-25	27.110	27.640	26.960	27.560	27.560	8,624
2021-10-22	26.760	27.140	26.740	27.140	27.140	8,888
2021-10-21	25.780	26.750	25.780	26.750	26.750	17,971
2021-10-20	25.660	26.050	25.390	25.620	25.620	13,539
2021-10-19	26.080	26.160	25.930	26.150	26.150	9,809
2021-10-18	25.730	26.150	25.610	26.150	26.150	13,577
2021-10-15	26.170	26.170	25.760	25.790	25.790	6,361
2021-10-14	25.980	26.060	25.920	25.960	25.960	2,595

← NewerPage 21 of 21 · 1,260 trading days

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.