Netflix CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	40.090	40.750	40.050	40.660	40.660	36,628
2025-02-12	39.140	40.010	38.900	40.010	40.010	14,137
2025-02-11	39.910	39.910	39.090	39.330	39.330	29,813
2025-02-10	39.810	40.250	39.650	40.090	40.090	35,124
2025-02-07	39.710	40.080	39.450	39.560	39.560	24,964
2025-02-06	39.360	39.600	39.120	39.600	39.600	41,051
2025-02-05	38.490	39.440	38.490	39.440	39.440	34,992
2025-02-04	38.300	39.270	38.200	38.820	38.820	119,138
2025-02-03	37.860	38.530	37.620	38.050	38.050	90,010
2025-01-31	38.210	38.550	38.020	38.130	38.130	8,442
2025-01-30	38.310	38.750	37.890	38.040	38.040	8,407
2025-01-29	38.250	38.500	37.830	38.140	38.140	1,624
2025-01-28	37.750	38.150	37.450	37.940	37.940	22,016
2025-01-27	37.800	38.310	37.490	37.900	37.900	54,912
2025-01-24	38.490	38.490	37.790	38.150	38.150	37,440
2025-01-23	37.250	38.420	37.250	38.400	38.400	95,866
2025-01-22	38.870	38.870	37.120	37.210	37.210	287,160
2025-01-21	33.750	34.120	33.440	34.050	34.050	182,943
2025-01-20	34.000	34.490	33.950	34.450	34.450	22,511
2025-01-17	33.500	33.790	33.330	33.510	33.510	35,826
2025-01-16	33.680	33.920	32.910	32.920	32.920	29,462
2025-01-15	32.740	33.210	32.500	33.130	33.130	34,338
2025-01-14	33.050	33.050	32.230	32.360	32.360	12,638
2025-01-13	32.380	33.030	32.380	32.790	32.790	32,727
2025-01-10	33.880	33.880	32.610	32.750	32.750	53,470
2025-01-09	34.000	34.170	33.880	34.070	34.070	2,068
2025-01-08	34.430	34.530	34.180	34.200	34.200	10,263
2025-01-07	34.410	34.710	33.970	34.320	34.320	21,923
2025-01-06	34.450	34.450	34.450	34.450	34.450	100
2025-01-03	34.830	35.110	34.500	34.530	34.530	20,833
2025-01-02	34.900	35.120	34.390	34.700	34.700	35,452
2024-12-31	35.320	35.320	34.810	34.860	34.860	16,105
2024-12-30	35.110	35.480	34.840	35.260	35.260	73,449
2024-12-27	35.920	35.920	35.000	35.520	35.520	19,475
2024-12-24	35.890	36.590	35.690	36.450	36.450	17,878
2024-12-23	35.840	35.840	35.150	35.650	35.650	37,961
2024-12-20	34.850	35.940	34.850	35.540	35.540	175
2024-12-19	35.450	35.620	35.250	35.280	35.280	77,025
2024-12-18	35.870	36.000	34.710	34.840	34.840	24,923
2024-12-17	36.060	36.310	35.860	36.000	36.000	20,045
2024-12-16	36.010	36.300	36.010	36.060	36.060	28,463
2024-12-13	35.970	36.150	35.640	35.980	35.980	11,456
2024-12-12	36.570	36.570	36.110	36.260	36.260	9,485
2024-12-11	36.050	36.850	36.050	36.670	36.670	27,372
2024-12-10	35.900	36.080	35.640	35.780	35.780	14,035
2024-12-09	36.390	36.400	35.480	35.770	35.770	25,038
2024-12-06	35.900	36.620	35.850	36.620	36.620	22,516
2024-12-05	35.900	36.270	35.680	35.960	35.960	33,788
2024-12-04	35.260	35.820	35.230	35.670	35.670	24,279
2024-12-03	34.960	35.350	34.830	35.330	35.330	15,722
2024-12-02	34.830	35.310	34.720	35.160	35.160	23,315
2024-11-29	34.590	34.880	34.370	34.870	34.870	10,204
2024-11-28	34.880	34.880	34.590	34.590	34.590	4,706
2024-11-27	34.250	34.470	33.670	34.370	34.370	12,938
2024-11-26	34.000	34.690	34.000	34.190	34.190	33,089
2024-11-25	35.510	35.510	33.880	33.880	33.880	35,744
2024-11-22	35.120	35.380	34.970	35.180	35.180	31,877
2024-11-21	34.680	35.550	34.400	35.150	35.150	42,515
2024-11-20	34.560	34.880	34.100	34.650	34.650	28,687
2024-11-19	32.950	34.240	32.950	34.150	34.150	25,387

← NewerPage 8 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.