Netflix CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	45.650	45.730	44.960	45.390	45.390	46,444
2025-08-06	45.300	45.300	45.300	45.300	45.300	200
2025-08-05	45.170	45.170	44.050	44.140	44.140	24,619
2025-08-01	44.580	45.200	44.330	44.560	44.560	36,845
2025-07-31	45.560	45.770	44.570	44.570	44.570	26,774
2025-07-30	45.110	45.570	44.900	45.560	45.560	16,323
2025-07-29	45.390	45.390	44.790	44.980	44.980	29,281
2025-07-28	45.490	46.050	45.000	45.230	45.230	34,828
2025-07-25	45.400	45.700	45.300	45.480	45.480	35,883
2025-07-24	45.490	45.540	44.790	45.470	45.470	64,535
2025-07-23	45.770	45.810	45.250	45.330	45.330	61,363
2025-07-22	45.860	45.860	45.860	45.860	45.860	100
2025-07-21	46.450	47.600	46.250	47.480	47.480	89,653
2025-07-18	47.990	47.990	46.300	46.560	46.560	145,736
2025-07-17	48.370	49.220	47.990	49.160	49.160	97,275
2025-07-16	48.460	48.760	48.160	48.190	48.190	22,269
2025-07-15	48.620	48.750	47.970	48.580	48.580	16,281
2025-07-14	47.800	48.900	47.790	48.580	48.580	30,206
2025-07-11	48.480	48.480	47.470	47.940	47.940	38,815
2025-07-10	49.520	49.590	48.040	48.130	48.130	39,039
2025-07-09	49.130	49.600	48.840	49.600	49.600	23,233
2025-07-08	49.610	49.720	48.660	49.070	49.070	29,899
2025-07-07	49.990	49.990	49.280	49.700	49.700	21,369
2025-07-04	49.500	50.330	49.500	49.850	49.850	5,169
2025-07-03	49.800	50.170	49.430	49.940	49.940	28,377
2025-07-02	50.060	50.070	49.040	49.490	49.490	89,655
2025-06-30	51.260	51.680	51.000	51.660	51.660	23,121
2025-06-27	50.450	51.300	50.250	51.050	51.050	17,284
2025-06-26	49.470	50.410	49.450	50.410	50.410	14,487
2025-06-25	49.520	50.050	49.140	49.230	49.230	33,137
2025-06-24	48.520	49.470	48.480	49.380	49.380	82,590
2025-06-23	47.630	48.380	46.960	48.380	48.380	18,624
2025-06-20	47.050	48.120	47.050	47.510	47.510	24,496
2025-06-19	47.750	47.750	46.350	46.800	46.800	3,366
2025-06-18	47.810	47.820	47.060	47.130	47.130	16,613
2025-06-17	47.160	47.500	47.000	47.120	47.120	6,954
2025-06-16	46.760	47.280	46.760	47.280	47.280	15,837
2025-06-13	46.460	47.060	46.460	46.760	46.760	16,368
2025-06-12	47.190	47.400	46.860	46.890	46.890	16,243
2025-06-11	46.460	47.380	46.250	47.100	47.100	29,023
2025-06-10	47.490	47.490	45.600	46.450	46.450	61,728
2025-06-09	47.970	47.970	47.180	47.280	47.280	21,384
2025-06-06	48.480	48.510	47.750	47.960	47.960	29,720
2025-06-05	47.950	48.730	47.920	48.310	48.310	29,782
2025-06-04	47.210	47.980	47.210	47.950	47.950	15,281
2025-06-03	47.170	47.390	46.820	47.090	47.090	29,309
2025-06-02	46.530	47.100	46.330	47.100	47.100	15,970
2025-05-30	46.130	46.750	45.620	46.680	46.680	20,230
2025-05-29	46.700	46.730	45.520	45.730	45.730	23,446
2025-05-28	46.900	46.950	46.680	46.730	46.730	15,737
2025-05-27	46.240	46.790	46.190	46.790	46.790	23,257
2025-05-26	46.750	47.000	45.340	46.950	46.950	6,354
2025-05-23	45.700	46.010	45.650	45.790	45.790	12,164
2025-05-22	46.000	46.340	45.940	46.020	46.020	17,496
2025-05-21	46.180	46.180	46.180	46.180	46.180	400
2025-05-20	45.720	46.130	45.700	46.130	46.130	10,940
2025-05-16	46.090	46.250	45.750	46.060	46.060	27,433
2025-05-15	44.460	45.780	44.460	45.540	45.540	30,464
2025-05-14	43.800	44.560	43.780	44.490	44.490	34,178
2025-05-13	42.930	44.310	42.880	44.010	44.010	41,611

← NewerPage 6 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.