Netflix CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	32.120	32.120	31.340	31.640	31.640	244,200
2026-01-28	32.640	32.870	32.070	32.200	32.200	96,000
2026-01-27	32.540	32.550	31.930	32.550	32.550	165,300
2026-01-26	33.110	33.110	32.490	32.670	32.670	246,800
2026-01-23	31.800	32.820	31.700	32.770	32.770	154,600
2026-01-22	32.410	32.410	31.600	31.790	31.790	216,800
2026-01-21	31.490	32.510	31.250	32.490	32.490	404,100
2026-01-20	33.880	34.160	33.150	33.260	33.260	431,800
2026-01-19	34.380	34.590	33.500	34.030	34.030	115,200
2026-01-16	33.670	33.670	33.430	33.590	33.590	61,300
2026-01-15	33.940	34.190	33.450	33.600	33.600	124,700
2026-01-14	34.670	34.750	33.500	33.790	33.790	143,400
2026-01-13	34.050	34.630	33.980	34.510	34.510	160,900
2026-01-12	34.080	34.360	34.020	34.100	34.100	132,700
2026-01-09	34.300	34.300	33.650	34.040	34.040	102,700
2026-01-08	34.500	34.730	34.120	34.480	34.480	81,600
2026-01-07	34.820	35.100	34.300	34.550	34.550	163,100
2026-01-06	34.890	34.890	34.200	34.510	34.510	130,500
2026-01-05	34.660	35.270	34.660	34.840	34.840	113,700
2026-01-02	35.880	35.880	34.610	34.660	34.660	127,400
2025-12-31	35.750	35.900	35.530	35.700	35.700	40,000
2025-12-30	35.650	35.800	35.590	35.720	35.720	53,200
2025-12-29	35.890	36.150	35.690	35.890	35.890	61,500
2025-12-24	35.550	35.690	35.370	35.690	35.690	19,200
2025-12-23	35.630	35.710	35.390	35.630	35.630	56,000
2025-12-22	36.130	36.130	35.440	35.550	35.550	62,900
2025-12-19	35.680	36.400	35.680	35.990	35.990	36,242
2025-12-18	36.210	36.510	35.700	35.840	35.840	96,978
2025-12-17	36.620	37.050	36.020	36.140	36.140	141,000
2025-12-16	35.820	36.150	35.580	36.020	36.020	113,606
2025-12-15	36.650	36.670	35.690	35.760	35.760	63,643
2025-12-12	36.430	36.900	36.160	36.300	36.300	187,613
2025-12-11	35.720	36.160	35.400	35.860	35.860	372,452
2025-12-10	36.920	36.960	35.250	35.300	35.300	386,076
2025-12-09	37.000	37.070	36.440	36.890	36.890	121,062
2025-12-08	38.080	38.080	36.400	36.930	36.930	544,044
2025-12-05	38.180	39.960	37.300	38.230	38.230	410,780
2025-12-04	39.530	39.600	38.870	39.350	39.350	142,454
2025-12-03	40.690	40.690	38.950	39.670	39.670	165,870
2025-12-02	41.700	41.840	41.020	41.760	41.760	24,901
2025-12-01	40.670	41.700	40.650	41.600	41.600	24,603
2025-11-28	40.650	41.720	40.600	40.990	40.990	52,604
2025-11-27	40.700	41.020	40.260	40.700	40.700	16,072
2025-11-26	40.380	40.800	40.260	40.500	40.500	90,581
2025-11-25	40.590	40.590	39.690	39.910	39.910	44,628
2025-11-24	39.830	41.220	39.500	40.930	40.930	72,336
2025-11-21	40.170	40.590	39.660	39.740	39.740	77,241
2025-11-20	42.420	42.420	40.270	40.270	40.270	138,735
2025-11-19	43.160	43.160	41.510	42.000	42.000	93,152
2025-11-18	42.140	44.000	41.810	43.570	43.570	121,075
2025-11-17	42.370	42.680	41.880	42.120	42.120	61,475

← NewerPage 4 of 4 · 231 trading days

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.