Netflix (NFLX) BMO Canadian Depositary Receipt (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 5.710 | 5.710 | 5.710 | 5.710 | 5.710 | 0 |
| 2026-07-17 | 5.510 | 5.710 | 5.510 | 5.710 | 5.710 | 2,053 |
| 2026-07-16 | 6.110 | 6.110 | 6.110 | 6.110 | 6.110 | 1,000 |
| 2026-07-15 | 6.130 | 6.130 | 6.080 | 6.090 | 6.090 | 1,700 |
| 2026-07-14 | 6.040 | 6.080 | 6.040 | 6.080 | 6.080 | 100 |
| 2026-07-13 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | 0 |
| 2026-07-10 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | 160 |
| 2026-07-09 | 6.190 | 6.230 | 6.190 | 6.230 | 6.230 | 201 |
| 2026-07-08 | 5.970 | 5.970 | 5.970 | 5.970 | 5.970 | 0 |
| 2026-07-07 | 5.970 | 5.970 | 5.970 | 5.970 | 5.970 | 0 |
| 2026-07-06 | 5.970 | 5.970 | 5.970 | 5.970 | 5.970 | 0 |
| 2026-07-03 | 5.970 | 5.970 | 5.970 | 5.970 | 5.970 | 0 |
| 2026-07-02 | 5.970 | 5.970 | 5.970 | 5.970 | 5.970 | 0 |
| 2026-06-30 | 5.970 | 5.970 | 5.970 | 5.970 | 5.970 | 0 |
| 2026-06-29 | 5.970 | 5.970 | 5.970 | 5.970 | 5.970 | 0 |
| 2026-06-26 | 5.970 | 5.970 | 5.970 | 5.970 | 5.970 | 800 |
| 2026-06-25 | 5.980 | 5.980 | 5.970 | 5.970 | 5.970 | 110 |
| 2026-06-24 | 6.040 | 6.040 | 6.040 | 6.040 | 6.040 | 107 |
| 2026-06-23 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | 0 |
| 2026-06-22 | 5.980 | 6.080 | 5.980 | 6.080 | 6.080 | 201 |
| 2026-06-19 | 6.280 | 6.450 | 6.280 | 6.450 | 6.450 | 100 |
| 2026-06-18 | 6.400 | 6.440 | 6.400 | 6.440 | 6.440 | 150 |
| 2026-06-17 | 6.770 | 6.770 | 6.770 | 6.770 | 6.770 | 0 |
| 2026-06-16 | 6.770 | 6.770 | 6.770 | 6.770 | 6.770 | 0 |
| 2026-06-15 | 6.770 | 6.770 | 6.770 | 6.770 | 6.770 | 0 |
| 2026-06-12 | 6.710 | 6.770 | 6.710 | 6.770 | 6.770 | 121 |
| 2026-06-11 | 6.780 | 6.780 | 6.780 | 6.780 | 6.780 | 183 |
| 2026-06-10 | 6.780 | 6.780 | 6.780 | 6.780 | 6.780 | 0 |
| 2026-06-09 | 6.780 | 6.780 | 6.780 | 6.780 | 6.780 | 0 |
| 2026-06-08 | 6.780 | 6.780 | 6.780 | 6.780 | 6.780 | 0 |
| 2026-06-05 | 6.780 | 6.780 | 6.780 | 6.780 | 6.780 | 0 |
| 2026-06-04 | 6.780 | 6.780 | 6.780 | 6.780 | 6.780 | 0 |
| 2026-06-03 | 6.780 | 6.780 | 6.780 | 6.780 | 6.780 | 101 |
| 2026-06-02 | 7.160 | 7.160 | 7.160 | 7.160 | 7.160 | 0 |
| 2026-06-01 | 7.160 | 7.160 | 7.160 | 7.160 | 7.160 | 0 |
| 2026-05-29 | 7.160 | 7.160 | 7.160 | 7.160 | 7.160 | 3,000 |
| 2026-05-28 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2026-05-27 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2026-05-26 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2026-05-25 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2026-05-22 | 7.340 | 7.350 | 7.330 | 7.350 | 7.350 | 1,500 |
| 2026-05-21 | 7.410 | 7.410 | 7.410 | 7.410 | 7.410 | 0 |
| 2026-05-20 | 7.410 | 7.410 | 7.410 | 7.410 | 7.410 | 196 |
| 2026-05-19 | 7.560 | 7.560 | 7.410 | 7.410 | 7.410 | 253 |
| 2026-05-15 | 7.090 | 7.090 | 7.090 | 7.090 | 7.090 | 0 |
| 2026-05-14 | 7.090 | 7.090 | 7.090 | 7.090 | 7.090 | 109 |
| 2026-05-13 | 7.090 | 7.090 | 7.090 | 7.090 | 7.090 | 0 |
| 2026-05-12 | 7.090 | 7.090 | 7.090 | 7.090 | 7.090 | 0 |
| 2026-05-11 | 7.190 | 7.190 | 7.090 | 7.090 | 7.090 | 1,392 |
| 2026-05-08 | 7.270 | 7.280 | 7.270 | 7.270 | 7.270 | 376 |
| 2026-05-07 | 7.340 | 7.340 | 7.340 | 7.340 | 7.340 | 500 |
| 2026-05-06 | 7.310 | 7.340 | 7.310 | 7.340 | 7.340 | 221 |
| 2026-05-05 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 0 |
| 2026-05-04 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 0 |
| 2026-05-01 | 7.680 | 7.680 | 7.650 | 7.650 | 7.650 | 250 |
| 2026-04-30 | 7.690 | 7.690 | 7.690 | 7.690 | 7.690 | 0 |
| 2026-04-29 | 7.690 | 7.690 | 7.690 | 7.690 | 7.690 | 0 |
| 2026-04-28 | 7.690 | 7.690 | 7.690 | 7.690 | 7.690 | 0 |
| 2026-04-27 | 7.690 | 7.690 | 7.690 | 7.690 | 7.690 | 0 |
| 2026-04-24 | 7.690 | 7.690 | 7.680 | 7.690 | 7.690 | 552 |
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.