Netflix CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	35.000	35.260	34.720	34.920	34.920	168,434
2026-04-23	35.580	35.720	34.840	35.120	35.120	200,111
2026-04-22	35.220	35.470	35.110	35.280	35.280	184,152
2026-04-21	35.570	35.780	34.950	35.030	35.030	536,057
2026-04-20	36.750	36.870	35.360	36.000	36.000	618,626
2026-04-17	36.510	37.330	35.980	36.910	36.910	1,217,986
2026-04-16	40.580	41.180	40.350	40.740	40.740	227,796
2026-04-15	40.110	40.770	39.760	40.720	40.720	246,006
2026-04-14	38.970	40.300	38.970	40.230	40.230	240,791
2026-04-13	39.020	39.220	38.630	39.040	39.040	176,336
2026-04-10	38.780	39.010	38.400	38.980	38.980	143,203
2026-04-09	37.630	38.720	37.500	38.620	38.620	193,476
2026-04-08	37.400	37.400	37.400	37.400	37.400	9,381
2026-04-07	37.210	37.750	37.200	37.400	37.400	72,467
2026-04-06	38.150	38.730	37.100	37.530	37.530	207,690
2026-04-02	35.990	37.330	35.990	37.310	37.310	121,018
2026-04-01	36.360	36.360	36.360	36.360	36.360	47,180
2026-03-31	35.180	36.390	35.180	36.360	36.360	169,733
2026-03-30	35.060	35.650	34.960	35.160	35.160	90,583
2026-03-27	35.730	36.140	35.080	35.380	35.380	143,651
2026-03-26	34.580	36.270	34.500	35.360	35.360	389,067
2026-03-25	34.850	35.010	34.550	34.910	34.910	92,638
2026-03-24	35.000	35.380	34.370	34.390	34.390	111,246
2026-03-23	34.730	35.580	34.730	35.330	35.330	66,302
2026-03-20	34.580	34.770	34.350	34.730	34.730	153,143
2026-03-19	35.650	36.060	34.380	34.710	34.710	134,580
2026-03-18	35.820	36.050	35.490	35.840	35.840	43,502
2026-03-17	35.980	36.400	35.610	35.730	35.730	57,639
2026-03-16	36.230	36.390	35.750	36.030	36.030	60,942
2026-03-13	35.810	36.190	35.760	36.110	36.110	58,503
2026-03-12	35.900	36.080	35.590	35.710	35.710	55,717
2026-03-11	36.850	37.020	35.890	35.930	35.930	192,455
2026-03-10	37.110	37.240	36.490	36.700	36.700	172,395
2026-03-09	36.980	37.390	36.640	37.190	37.190	134,801
2026-03-06	37.600	37.800	36.900	37.520	37.520	148,807
2026-03-05	37.360	37.910	37.180	37.560	37.560	188,188
2026-03-04	36.840	37.770	36.750	37.420	37.420	172,948
2026-03-03	36.330	37.270	36.170	37.010	37.010	251,207
2026-03-02	36.050	37.150	36.050	36.780	36.780	261,578
2026-02-27	35.620	36.640	34.290	36.580	36.580	915,578
2026-02-26	31.580	32.440	31.490	32.090	32.090	369,492
2026-02-25	30.090	31.540	30.090	31.430	31.430	278,766
2026-02-24	28.760	29.670	28.570	29.640	29.640	75,346
2026-02-23	29.570	29.570	28.500	28.870	28.870	156,005
2026-02-20	29.110	29.880	29.030	29.850	29.850	66,047
2026-02-19	29.470	29.860	29.120	29.260	29.260	73,911
2026-02-18	29.490	29.720	29.030	29.610	29.610	68,116
2026-02-17	29.160	29.500	28.610	29.290	29.290	69,628
2026-02-13	28.880	29.300	28.750	29.170	29.170	67,022
2026-02-12	30.100	30.100	28.570	28.800	28.800	399,095
2026-02-11	31.210	31.210	30.190	30.290	30.290	254,581
2026-02-10	31.340	32.140	31.220	31.220	31.220	92,452
2026-02-09	31.150	31.150	30.380	30.960	30.960	303,173
2026-02-06	30.760	31.300	30.680	31.240	31.240	191,926
2026-02-05	30.870	31.590	30.620	30.740	30.740	191,707
2026-02-04	30.410	30.940	30.140	30.450	30.450	96,327
2026-02-03	31.270	31.280	30.270	30.430	30.430	142,263
2026-02-02	31.760	32.400	31.440	31.440	31.440	115,894
2026-01-30	31.560	31.950	31.480	31.730	31.730	58,595
2026-01-29	32.120	32.120	31.340	31.640	31.640	244,246

← NewerPage 3 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.