Netflix CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	26.040	26.520	25.700	25.770	25.770	327,500
2026-07-21	25.430	25.860	25.110	25.820	25.820	273,300
2026-07-20	25.740	25.740	25.100	25.500	25.500	311,100
2026-07-17	24.640	26.120	24.530	25.970	25.970	754,400
2026-07-16	27.840	28.040	27.450	28.040	28.040	358,000
2026-07-15	27.810	28.220	27.530	27.720	27.720	201,400
2026-07-14	27.330	27.840	27.200	27.690	27.690	244,800
2026-07-13	27.780	28.350	27.740	27.860	27.860	136,800
2026-07-10	28.450	28.450	27.290	27.600	27.600	270,400
2026-07-09	27.960	28.440	27.820	28.400	28.400	104,600
2026-07-08	28.650	28.720	28.190	28.430	28.430	69,100
2026-07-07	29.220	29.390	28.620	28.620	28.620	154,600
2026-07-06	29.150	29.200	28.500	28.600	28.600	128,800
2026-07-03	29.490	29.490	28.700	29.380	29.380	14,800
2026-07-02	28.070	29.500	28.070	29.230	29.230	231,900
2026-06-30	27.770	27.770	26.880	26.880	26.880	138,500
2026-06-29	28.150	28.610	27.760	27.790	27.790	100,100
2026-06-26	26.890	28.310	26.890	27.730	27.730	151,400
2026-06-25	26.960	27.430	26.710	26.720	26.720	108,000
2026-06-24	27.430	27.650	26.985	27.070	27.070	129,900
2026-06-23	27.740	27.830	27.370	27.440	27.440	165,300
2026-06-22	28.830	29.020	27.060	27.480	27.480	402,900
2026-06-19	29.130	29.850	29.130	29.450	29.450	20,000
2026-06-18	29.120	29.470	28.700	29.180	29.180	190,100
2026-06-17	29.380	29.530	28.920	29.015	29.015	176,200
2026-06-16	30.800	30.800	29.300	29.700	29.700	252,700
2026-06-15	30.370	30.800	30.370	30.800	30.800	150,200
2026-06-12	30.670	30.880	29.890	30.270	30.270	208,900
2026-06-11	30.840	30.840	30.190	30.640	30.640	115,900
2026-06-10	30.860	31.170	30.540	30.900	30.900	80,500
2026-06-09	31.020	31.020	30.660	30.700	30.700	211,500
2026-06-08	30.790	31.310	30.730	31.150	31.150	92,900
2026-06-05	31.030	31.200	30.560	31.020	31.020	144,300
2026-06-04	31.300	31.550	30.715	30.790	30.790	301,700
2026-06-03	31.300	31.400	30.600	30.790	30.790	187,200
2026-06-02	32.240	32.410	31.430	31.450	31.450	186,800
2026-06-01	32.400	32.890	32.190	32.370	32.370	301,300
2026-05-29	32.560	32.630	32.310	32.480	32.480	132,600
2026-05-28	32.830	32.830	32.300	32.570	32.570	143,100
2026-05-27	32.750	33.350	32.740	32.930	32.930	68,000
2026-05-26	33.390	33.420	32.920	33.040	33.040	96,100
2026-05-25	33.400	33.930	33.350	33.650	33.650	20,800
2026-05-22	33.600	33.900	33.260	33.400	33.400	107,000
2026-05-21	33.220	34.060	33.000	33.670	33.670	194,300
2026-05-20	33.260	33.400	33.040	33.210	33.210	274,900
2026-05-19	33.920	34.440	33.470	33.670	33.670	336,100
2026-05-15	33.070	33.730	32.730	32.870	32.870	223,200
2026-05-14	33.140	33.390	32.750	32.820	32.820	112,600
2026-05-13	32.750	33.450	32.600	33.060	33.060	146,000
2026-05-12	32.390	33.650	32.390	33.080	33.080	450,900
2026-05-11	32.710	32.960	32.140	32.250	32.250	170,600
2026-05-08	33.160	33.230	32.940	33.040	33.040	132,500
2026-05-07	33.290	33.700	33.290	33.350	33.350	159,300
2026-05-06	32.930	33.440	32.790	33.320	33.320	296,800
2026-05-05	34.500	34.500	33.070	33.190	33.190	447,200
2026-05-04	34.720	34.850	34.330	34.360	34.360	107,100
2026-05-01	35.700	35.720	34.730	34.790	34.790	119,200
2026-04-30	34.570	35.570	34.350	35.340	35.340	252,400
2026-04-29	34.510	35.070	34.350	34.820	34.820	70,500
2026-04-28	34.580	34.880	34.030	34.870	34.870	129,300

← NewerPage 2 of 4 · 231 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.