Netflix CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	31.980	33.200	31.750	33.200	33.200	71,675
2024-11-15	32.500	32.560	32.020	32.310	32.310	25,555
2024-11-14	32.710	32.930	32.570	32.830	32.830	30,403
2024-11-13	32.180	32.750	32.170	32.570	32.570	31,077
2024-11-12	31.650	32.140	31.650	32.140	32.140	40,950
2024-11-11	31.260	31.600	31.260	31.570	31.570	14,646
2024-11-08	31.300	31.310	30.960	31.170	31.170	17,097
2024-11-07	30.550	31.270	30.550	31.220	31.220	17,754
2024-11-06	30.190	30.610	29.700	30.570	30.570	43,844
2024-11-05	29.800	30.070	29.710	29.910	29.910	12,374
2024-11-04	29.460	29.830	29.430	29.630	29.630	12,096
2024-11-01	29.630	29.900	29.450	29.660	29.660	16,441
2024-10-31	29.540	29.780	29.540	29.710	29.710	16,186
2024-10-30	29.700	29.700	29.550	29.570	29.570	10,708
2024-10-29	29.440	29.850	29.350	29.800	29.800	13,940
2024-10-28	29.810	29.810	29.400	29.400	29.400	15,441
2024-10-25	29.650	29.990	29.570	29.610	29.610	11,163
2024-10-24	29.540	29.610	29.290	29.610	29.610	20,144
2024-10-23	29.820	29.900	29.210	29.380	29.380	27,379
2024-10-22	29.950	30.120	29.900	29.960	29.960	16,640
2024-10-21	29.980	30.300	29.740	30.270	30.270	45,918
2024-10-18	28.840	30.020	28.840	29.920	29.920	165,340
2024-10-17	27.550	27.550	26.920	27.020	27.020	127,038
2024-10-16	27.660	27.660	27.400	27.550	27.550	29,693
2024-10-15	28.070	28.070	27.480	27.650	27.650	49,205
2024-10-11	28.720	28.840	28.300	28.340	28.340	22,780
2024-10-10	28.670	28.760	28.450	28.690	28.690	41,350
2024-10-09	28.220	28.580	28.220	28.580	28.580	19,521
2024-10-08	27.910	28.450	27.880	28.340	28.340	31,810
2024-10-07	28.000	28.000	27.380	27.550	27.550	29,843
2024-10-04	28.000	28.280	27.880	28.250	28.250	27,844
2024-10-03	27.590	27.780	27.570	27.760	27.760	11,591
2024-10-02	28.030	28.030	27.720	27.890	27.890	16,978
2024-10-01	27.850	28.100	27.450	27.700	27.700	14,524
2024-09-30	27.640	27.850	27.600	27.840	27.840	13,290
2024-09-27	27.720	27.850	27.510	27.740	27.740	19,931
2024-09-26	28.500	28.500	27.580	27.900	27.900	50,308
2024-09-25	28.290	28.460	28.200	28.290	28.290	131,216
2024-09-24	27.790	28.340	27.720	28.330	28.330	20,070
2024-09-23	27.840	27.940	27.630	27.680	27.680	10,746
2024-09-20	27.740	27.740	27.440	27.510	27.510	200
2024-09-19	27.550	28.070	27.390	27.660	27.660	36,318
2024-09-18	27.740	27.740	27.030	27.110	27.110	11,713
2024-09-17	27.620	27.770	27.440	27.740	27.740	23,938
2024-09-16	27.380	27.600	27.070	27.330	27.330	23,963
2024-09-13	26.870	27.470	26.800	27.400	27.400	20,379
2024-09-12	26.810	27.240	26.810	26.850	26.850	24,851
2024-09-11	26.530	26.810	26.000	26.810	26.810	26,385
2024-09-10	26.670	26.670	26.210	26.510	26.510	19,363
2024-09-09	26.380	26.820	26.380	26.550	26.550	21,426
2024-09-06	26.700	26.810	26.050	26.160	26.160	54,195
2024-09-05	26.520	26.960	26.430	26.850	26.850	27,892
2024-09-04	26.720	26.720	26.720	26.720	26.720	100
2024-09-03	27.490	27.490	26.390	26.550	26.550	48,686
2024-08-30	27.510	27.580	27.080	27.470	27.470	22,892
2024-08-29	27.040	27.510	27.010	27.200	27.200	23,366
2024-08-28	27.320	27.350	26.650	26.910	26.910	15,379
2024-08-27	27.230	27.810	27.140	27.370	27.370	36,278
2024-08-26	26.970	27.100	26.890	27.050	27.050	10,656
2024-08-23	27.180	27.350	26.810	26.970	26.970	22,055

← NewerPage 9 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.