Netflix CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	26.060	26.170	25.810	26.110	26.110	168,711
2026-10-16	26.230	26.850	26.080	26.370	26.370	154,602
2026-10-15	26.750	27.300	26.690	27.150	27.150	311,200
2026-10-14	26.470	26.650	25.960	26.390	26.390	287,100
2026-10-13	26.620	26.750	26.360	26.380	26.380	169,200
2026-10-09	26.410	26.940	26.270	26.290	26.290	130,500
2026-10-08	26.240	26.790	26.140	26.790	26.790	188,400
2026-10-07	25.800	26.110	25.610	26.090	26.090	117,300
2026-10-06	25.310	25.740	25.220	25.740	25.740	330,500
2026-10-05	25.150	25.270	24.940	25.270	25.270	175,400
2026-10-02	25.330	25.400	25.000	25.095	25.095	321,900
2026-10-01	26.050	26.070	25.400	25.410	25.410	387,700
2026-09-30	26.220	26.300	26.040	26.080	26.080	123,600
2026-09-29	26.260	26.660	26.260	26.320	26.320	198,100
2026-09-28	26.840	26.840	25.800	25.930	25.930	249,400
2026-09-25	26.840	26.880	26.590	26.630	26.630	171,300
2026-09-24	26.790	26.960	26.680	26.870	26.870	102,500
2026-09-23	27.010	27.090	26.640	26.750	26.750	192,100
2026-09-22	27.600	27.600	26.830	27.020	27.020	516,600
2026-09-21	26.930	27.670	26.920	27.500	27.500	520,600
2026-09-18	26.900	27.090	26.310	26.930	26.930	547,400
2026-09-17	28.780	28.800	28.240	28.240	28.240	168,500
2026-09-16	29.160	29.160	28.610	28.650	28.650	105,700
2026-09-15	29.790	29.790	29.050	29.210	29.210	152,900
2026-09-14	29.620	30.350	29.470	30.110	30.110	309,000
2026-09-11	28.700	29.080	28.590	29.020	29.020	235,600
2026-09-10	28.270	28.620	28.160	28.510	28.510	122,200
2026-09-09	28.600	28.750	28.450	28.510	28.510	125,800
2026-09-08	29.160	29.160	28.500	28.820	28.820	338,300
2026-09-04	30.770	30.970	29.350	29.370	29.370	369,300
2026-09-03	31.100	31.310	30.600	30.990	30.990	194,300
2026-09-02	30.200	31.140	30.100	30.990	30.990	165,900
2026-09-01	30.130	30.750	29.900	30.310	30.310	152,600
2026-08-31	30.430	30.640	30.300	30.390	30.390	128,900
2026-08-28	30.100	30.880	30.040	30.630	30.630	175,800
2026-08-27	30.450	30.450	29.770	29.960	29.960	238,200
2026-08-26	30.790	30.850	30.500	30.580	30.580	117,600
2026-08-25	29.900	30.920	29.860	30.820	30.820	327,200
2026-08-24	30.050	30.240	29.680	29.990	29.990	117,000
2026-08-21	30.180	30.180	29.720	29.880	29.880	65,400
2026-08-20	30.140	30.420	29.880	30.060	30.060	186,300
2026-08-19	29.460	30.450	29.350	30.130	30.130	595,400
2026-08-18	29.000	29.650	28.690	29.190	29.190	135,500
2026-08-17	29.240	29.400	28.350	28.560	28.560	180,000
2026-08-14	29.510	29.600	29.230	29.370	29.370	150,700
2026-08-13	28.550	29.450	28.390	29.390	29.390	352,800
2026-08-12	28.010	28.010	27.650	27.880	27.880	99,000
2026-08-11	28.640	28.880	28.000	28.110	28.110	130,599
2026-08-10	27.700	28.660	27.620	28.650	28.650	207,000
2026-08-07	27.400	27.970	27.400	27.870	27.870	89,300
2026-08-06	28.120	28.240	27.480	27.670	27.670	159,000
2026-08-05	28.170	28.250	27.500	27.880	27.880	165,900
2026-08-04	27.270	27.710	27.200	27.680	27.680	136,100
2026-07-31	27.100	27.330	26.730	26.940	26.940	163,800
2026-07-30	27.010	27.550	26.550	27.500	27.500	197,000
2026-07-29	27.090	27.690	26.980	27.680	27.680	94,300
2026-07-28	27.020	27.710	26.800	27.200	27.200	246,000
2026-07-27	26.500	26.880	26.290	26.450	26.450	67,800
2026-07-24	26.010	26.550	25.650	26.320	26.320	105,200
2026-07-23	25.830	26.050	25.490	25.910	25.910	107,900

Page 1 of 3 · 126 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.