Netflix CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	26.790	26.850	26.210	26.320	26.320	8,432
2026-10-15	26.860	27.300	26.840	27.130	27.130	28,900
2026-10-14	26.550	26.650	25.970	26.400	26.400	39,560
2026-10-13	26.570	26.700	26.400	26.460	26.460	12,500
2026-10-09	26.460	26.900	26.320	26.330	26.330	10,020
2026-10-08	26.260	26.780	26.260	26.780	26.780	29,628
2026-10-07	25.740	26.110	25.650	26.070	26.070	10,200
2026-10-06	25.280	25.720	25.210	25.710	25.710	39,300
2026-10-05	25.080	25.270	24.930	25.270	25.270	44,800
2026-10-02	25.350	25.410	25.000	25.100	25.100	54,020
2026-10-01	25.990	26.070	25.400	25.410	25.410	25,700
2026-09-30	26.230	26.290	26.050	26.080	26.080	16,600
2026-09-29	26.400	26.610	26.300	26.330	26.330	17,500
2026-09-28	26.500	26.500	25.800	25.930	25.930	14,200
2026-09-25	26.800	26.880	26.610	26.630	26.630	37,100
2026-09-24	26.900	26.930	26.740	26.860	26.860	16,600
2026-09-23	26.960	27.050	26.710	26.710	26.710	11,900
2026-09-22	27.330	27.330	26.830	27.030	27.030	33,350
2026-09-21	26.990	27.660	26.980	27.490	27.490	47,196
2026-09-18	26.740	27.060	26.420	26.910	26.910	51,196
2026-09-17	28.450	28.500	28.260	28.270	28.270	11,700
2026-09-16	29.030	29.080	28.610	28.650	28.650	10,200
2026-09-15	29.530	29.530	29.090	29.200	29.200	8,400
2026-09-14	29.490	30.340	29.490	30.090	30.090	24,800
2026-09-11	28.780	29.080	28.580	29.030	29.030	26,600
2026-09-10	28.250	28.600	28.140	28.520	28.520	8,200
2026-09-09	28.620	28.750	28.500	28.500	28.500	7,800
2026-09-08	29.100	29.100	28.540	28.820	28.820	34,400
2026-09-04	30.680	30.970	29.360	29.360	29.360	43,300
2026-09-03	31.170	31.180	30.630	30.980	30.980	15,880
2026-09-02	30.150	31.040	30.150	31.010	31.010	18,260
2026-09-01	30.090	30.720	30.020	30.320	30.320	11,550
2026-08-31	30.510	30.570	30.310	30.380	30.380	8,200
2026-08-28	30.090	30.860	30.090	30.610	30.610	13,300
2026-08-27	30.290	30.290	29.770	30.010	30.010	15,000
2026-08-26	30.810	30.820	30.510	30.710	30.710	9,200
2026-08-25	29.850	30.910	29.850	30.840	30.840	23,900
2026-08-24	30.050	30.210	30.000	30.020	30.020	13,700
2026-08-21	29.820	30.160	29.720	29.850	29.850	7,500
2026-08-20	30.110	30.420	30.040	30.140	30.140	15,350
2026-08-19	29.370	30.400	29.370	30.110	30.110	55,600
2026-08-18	28.730	29.630	28.730	29.190	29.190	15,600
2026-08-17	29.270	29.320	28.350	28.540	28.540	15,798
2026-08-14	29.510	29.590	29.240	29.360	29.360	35,700
2026-08-13	28.610	29.440	28.450	29.390	29.390	38,213
2026-08-12	27.940	27.940	27.660	27.840	27.840	16,918
2026-08-11	28.470	28.880	28.050	28.080	28.080	20,500
2026-08-10	27.880	28.650	27.690	28.650	28.650	21,170
2026-08-07	27.610	27.930	27.610	27.870	27.870	7,700
2026-08-06	28.010	28.100	27.470	27.570	27.570	15,100
2026-08-05	28.180	28.250	27.500	27.880	27.880	23,000
2026-08-04	27.350	27.660	27.260	27.660	27.660	17,600
2026-07-31	27.310	27.310	26.750	26.960	26.960	27,000
2026-07-30	26.810	27.540	26.570	27.530	27.530	26,650
2026-07-29	27.150	27.660	27.020	27.660	27.660	15,925
2026-07-28	27.160	27.690	27.150	27.220	27.220	20,989
2026-07-27	26.410	26.770	26.300	26.470	26.470	9,200
2026-07-24	25.650	26.480	25.650	26.390	26.390	15,800
2026-07-23	25.880	26.020	25.680	25.810	25.810	7,525
2026-07-22	25.970	25.970	25.970	25.970	25.970	43,840

Page 1 of 5 · 250 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.