Netflix CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	43.450	43.690	42.700	42.930	42.930	42,797
2025-05-09	44.300	44.350	43.870	44.130	44.130	24,800
2025-05-08	45.000	45.000	44.100	44.300	44.300	26,586
2025-05-07	44.170	45.000	44.090	44.760	44.760	40,875
2025-05-06	43.660	44.280	43.630	44.010	44.010	27,165
2025-05-05	43.080	44.230	42.990	43.890	43.890	82,630
2025-05-02	44.080	44.870	43.900	44.800	44.800	40,177
2025-05-01	43.540	44.250	43.210	43.900	43.900	38,635
2025-04-30	43.200	43.870	42.730	43.840	43.840	42,748
2025-04-29	42.840	43.630	42.500	43.620	43.620	27,210
2025-04-28	42.600	43.150	42.000	43.040	43.040	40,020
2025-04-25	42.550	42.830	42.320	42.660	42.660	28,310
2025-04-24	40.620	42.630	40.620	42.510	42.510	83,769
2025-04-23	40.500	41.100	40.080	40.700	40.700	78,839
2025-04-22	40.270	40.270	40.270	40.270	40.270	200
2025-04-21	38.190	39.430	37.800	38.390	38.390	120,392
2025-04-17	37.510	38.140	37.100	37.810	37.810	93,353
2025-04-16	37.930	38.050	36.810	37.320	37.320	92,021
2025-04-15	36.880	38.500	36.840	37.840	37.840	64,577
2025-04-14	36.050	36.590	35.700	36.120	36.120	36,358
2025-04-11	35.800	36.560	35.330	35.560	35.560	43,533
2025-04-10	36.230	36.440	34.800	35.770	35.770	58,006
2025-04-09	33.270	36.800	33.270	36.650	36.650	166,386
2025-04-08	35.460	35.700	33.360	33.700	33.700	82,864
2025-04-07	32.020	36.410	31.870	33.960	33.960	182,310
2025-04-04	34.760	34.940	33.160	33.160	33.160	141,792
2025-04-03	35.010	36.690	35.000	35.630	35.630	45,388
2025-04-02	35.740	36.700	35.620	36.380	36.380	24,407
2025-04-01	36.090	36.120	35.470	36.040	36.040	23,801
2025-03-31	35.660	36.270	35.030	36.260	36.260	39,471
2025-03-28	37.540	37.790	36.130	36.300	36.300	29,215
2025-03-27	37.740	38.420	37.690	38.010	38.010	16,998
2025-03-26	38.560	38.570	37.620	37.760	37.760	15,968
2025-03-25	38.000	38.790	38.000	38.790	38.790	24,051
2025-03-24	37.740	37.870	36.980	37.790	37.790	42,094
2025-03-21	35.300	37.390	35.290	37.340	37.340	24,814
2025-03-20	36.820	37.540	36.820	36.960	36.960	25,280
2025-03-19	36.460	37.500	35.990	37.300	37.300	24,801
2025-03-18	36.600	36.780	35.640	36.150	36.150	18,330
2025-03-17	36.560	37.610	36.460	36.950	36.950	28,022
2025-03-14	34.950	35.710	34.950	35.700	35.700	22,606
2025-03-13	35.520	35.650	34.520	34.520	34.520	30,978
2025-03-12	35.630	35.980	35.080	35.800	35.800	42,847
2025-03-11	33.780	35.370	33.780	34.760	34.760	48,733
2025-03-10	33.980	34.230	33.210	33.660	33.660	62,271
2025-03-07	34.830	35.170	33.370	34.650	34.650	89,599
2025-03-06	37.930	37.930	35.010	35.260	35.260	100,698
2025-03-05	38.110	38.710	38.110	38.600	38.600	32,145
2025-03-04	38.200	38.200	38.200	38.200	38.200	0
2025-03-03	38.200	38.200	38.200	38.200	38.200	0
2025-02-28	37.760	38.200	37.300	38.200	38.200	16,916
2025-02-27	38.660	38.850	37.460	37.520	37.520	22,458
2025-02-26	38.100	38.950	38.100	38.490	38.490	26,815
2025-02-25	38.410	38.590	37.220	38.090	38.090	59,707
2025-02-24	39.220	39.520	38.360	38.510	38.510	55,706
2025-02-21	39.940	40.060	38.970	39.030	39.030	25,877
2025-02-20	40.680	40.680	39.620	39.890	39.890	38,062
2025-02-19	40.370	40.690	39.980	40.660	40.660	23,528
2025-02-18	41.480	41.480	39.890	40.290	40.290	47,837
2025-02-14	40.620	41.450	40.600	41.280	41.280	22,344

← NewerPage 7 of 21 · 1,255 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.