Netflix CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	43.240	43.240	41.180	42.090	42.090	140,979
2025-10-31	42.420	43.420	42.250	42.850	42.850	138,769
2025-10-30	41.900	42.320	41.660	41.710	41.710	39,412
2025-10-29	42.190	42.390	41.930	42.080	42.080	105,294
2025-10-28	42.010	42.700	41.940	42.220	42.220	143,172
2025-10-27	42.150	42.180	41.650	41.920	41.920	187,997
2025-10-24	42.620	42.640	41.910	41.920	41.920	423,214
2025-10-23	43.170	43.170	42.130	42.700	42.700	382,574
2025-10-22	43.790	44.290	42.650	42.800	42.800	510,829
2025-10-21	47.690	47.690	47.220	47.580	47.580	62,799
2025-10-20	46.340	47.710	46.340	47.440	47.440	52,169
2025-10-17	45.510	46.040	45.260	45.930	45.930	24,113
2025-10-16	46.470	46.500	45.020	45.280	45.280	32,392
2025-10-15	46.390	46.660	46.080	46.090	46.090	46,206
2025-10-14	46.290	46.820	46.030	46.560	46.560	32,360
2025-10-10	47.150	47.730	46.700	46.720	46.720	67,827
2025-10-09	46.610	47.400	46.490	47.150	47.150	69,252
2025-10-08	45.820	46.600	45.750	46.510	46.510	49,325
2025-10-07	45.020	46.000	45.020	45.610	45.610	62,199
2025-10-06	44.340	44.560	43.940	44.550	44.550	35,635
2025-10-03	44.570	44.700	43.830	44.210	44.210	49,346
2025-10-02	44.370	44.570	43.500	44.570	44.570	86,381
2025-10-01	45.080	45.160	44.600	44.920	44.920	71,975
2025-09-30	46.170	46.170	45.170	45.960	45.960	31,758
2025-09-29	46.250	46.870	45.600	46.210	46.210	21,194
2025-09-26	46.370	46.500	46.050	46.430	46.430	11,313
2025-09-25	46.160	46.600	45.720	46.290	46.290	9,675
2025-09-24	46.840	46.840	45.800	46.220	46.220	32,676
2025-09-23	46.980	47.050	46.450	46.730	46.730	25,126
2025-09-22	46.970	47.160	46.560	47.080	47.080	18,439
2025-09-19	46.540	47.090	46.370	47.090	47.090	24,895
2025-09-18	47.010	47.240	46.240	46.350	46.350	24,272
2025-09-17	46.730	47.250	46.460	47.060	47.060	45,502
2025-09-16	46.170	46.350	45.990	46.100	46.100	33,519
2025-09-15	45.700	46.290	45.100	46.130	46.130	49,930
2025-09-12	46.300	46.360	45.400	45.630	45.630	59,175
2025-09-11	47.850	47.980	45.820	46.250	46.250	89,138
2025-09-10	48.500	48.500	47.900	47.920	47.920	20,463
2025-09-09	47.750	48.570	47.750	48.520	48.520	21,829
2025-09-08	47.790	48.000	47.380	47.790	47.790	11,855
2025-09-05	48.400	48.540	47.650	47.720	47.720	23,204
2025-09-04	46.770	48.280	46.770	48.280	48.280	38,897
2025-09-03	46.430	47.030	46.390	47.000	47.000	17,819
2025-09-02	46.000	46.650	45.410	46.650	46.650	16,196
2025-08-29	47.040	47.080	46.150	46.410	46.410	19,698
2025-08-28	47.010	47.540	46.700	47.270	47.270	16,917
2025-08-27	47.070	47.190	46.680	47.030	47.030	6,272
2025-08-26	46.960	47.250	46.600	47.090	47.090	15,131
2025-08-25	46.210	47.370	46.100	46.830	46.830	30,491
2025-08-22	46.530	46.530	46.120	46.240	46.240	22,020
2025-08-21	46.410	46.840	46.030	46.300	46.300	8,846
2025-08-20	46.640	46.890	45.920	46.710	46.710	27,928
2025-08-19	47.190	47.250	45.830	46.660	46.660	39,775
2025-08-18	47.720	48.100	47.550	47.880	47.880	19,843
2025-08-15	47.560	47.860	47.320	47.600	47.600	20,234
2025-08-14	46.540	47.790	46.410	47.320	47.320	50,065
2025-08-13	47.270	47.510	46.260	46.350	46.350	34,612
2025-08-12	46.990	47.300	46.430	47.130	47.130	30,208
2025-08-11	46.700	47.030	46.340	46.840	46.840	47,968
2025-08-08	45.500	46.660	45.500	46.600	46.600	54,072

← NewerPage 5 of 21 · 1,258 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.