Netflix (NFLX) BMO Canadian Depositary Receipt (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 0 |
| 2026-04-22 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 0 |
| 2026-04-21 | 7.840 | 7.840 | 7.700 | 7.700 | 7.700 | 105 |
| 2026-04-20 | 8.000 | 8.000 | 7.840 | 7.900 | 7.900 | 2,652 |
| 2026-04-17 | 7.980 | 8.200 | 7.980 | 8.100 | 8.100 | 9,847 |
| 2026-04-16 | 8.900 | 9.010 | 8.900 | 8.960 | 8.960 | 607 |
| 2026-04-15 | 8.560 | 8.560 | 8.560 | 8.560 | 8.560 | 250 |
| 2026-04-14 | 8.560 | 8.560 | 8.560 | 8.560 | 8.560 | 0 |
| 2026-04-13 | 8.560 | 8.560 | 8.560 | 8.560 | 8.560 | 0 |
| 2026-04-10 | 8.460 | 8.560 | 8.460 | 8.560 | 8.560 | 137 |
| 2026-04-09 | 8.290 | 8.500 | 8.290 | 8.500 | 8.500 | 101 |
| 2026-04-08 | 8.180 | 8.260 | 8.180 | 8.260 | 8.260 | 851 |
| 2026-04-07 | 8.230 | 8.230 | 8.230 | 8.230 | 8.230 | 130 |
| 2026-04-06 | 8.390 | 8.390 | 8.230 | 8.230 | 8.230 | 250 |
| 2026-04-02 | 7.740 | 7.740 | 7.740 | 7.740 | 7.740 | 0 |
| 2026-04-01 | 7.740 | 7.740 | 7.740 | 7.740 | 7.740 | 0 |
| 2026-03-31 | 7.870 | 7.970 | 7.740 | 7.740 | 7.740 | 360 |
| 2026-03-30 | 7.770 | 7.770 | 7.740 | 7.740 | 7.740 | 151 |
| 2026-03-27 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 0 |
| 2026-03-26 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 0 |
| 2026-03-25 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 0 |
| 2026-03-24 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 0 |
| 2026-03-23 | 7.810 | 7.810 | 7.800 | 7.800 | 7.800 | 270 |
| 2026-03-20 | 7.610 | 7.630 | 7.610 | 7.620 | 7.620 | 456 |
| 2026-03-19 | 7.700 | 7.900 | 7.700 | 7.900 | 7.900 | 910 |
| 2026-03-18 | 7.900 | 7.900 | 7.890 | 7.900 | 7.900 | 1,502 |
| 2026-03-17 | 7.940 | 7.940 | 7.710 | 7.800 | 7.800 | 30,107 |
| 2026-03-16 | 7.940 | 7.940 | 7.940 | 7.940 | 7.940 | 0 |
| 2026-03-13 | 7.900 | 7.940 | 7.900 | 7.940 | 7.940 | 550 |
| 2026-03-12 | 8.090 | 8.090 | 8.090 | 8.090 | 8.090 | 0 |
| 2026-03-11 | 8.090 | 8.090 | 8.090 | 8.090 | 8.090 | 0 |
| 2026-03-10 | 8.040 | 8.090 | 8.040 | 8.090 | 8.090 | 326 |
| 2026-03-09 | 8.090 | 8.200 | 8.090 | 8.200 | 8.200 | 2,003 |
| 2026-03-06 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 550 |
| 2026-03-05 | 8.270 | 8.270 | 8.270 | 8.270 | 8.270 | 117 |
| 2026-03-04 | 8.250 | 8.270 | 8.230 | 8.250 | 8.250 | 640 |
| 2026-03-03 | 8.090 | 8.150 | 8.090 | 8.150 | 8.150 | 400 |
| 2026-03-02 | 7.940 | 8.160 | 7.940 | 8.130 | 8.130 | 3,455 |
| 2026-02-27 | 7.840 | 7.990 | 7.650 | 7.990 | 7.990 | 7,179 |
| 2026-02-26 | 7.090 | 7.110 | 7.070 | 7.070 | 7.070 | 2,135 |
| 2026-02-25 | 6.620 | 6.910 | 6.620 | 6.910 | 6.910 | 6,700 |
| 2026-02-24 | 6.430 | 6.490 | 6.430 | 6.490 | 6.490 | 861 |
| 2026-02-23 | 6.350 | 6.350 | 6.330 | 6.340 | 6.340 | 6,102 |
| 2026-02-20 | 6.420 | 6.420 | 6.420 | 6.420 | 6.420 | 0 |
| 2026-02-19 | 6.420 | 6.420 | 6.420 | 6.420 | 6.420 | 0 |
| 2026-02-18 | 6.420 | 6.420 | 6.420 | 6.420 | 6.420 | 0 |
| 2026-02-17 | 6.350 | 6.420 | 6.340 | 6.420 | 6.420 | 382 |
| 2026-02-13 | 6.870 | 6.870 | 6.870 | 6.870 | 6.870 | 0 |
| 2026-02-12 | 6.870 | 6.870 | 6.870 | 6.870 | 6.870 | 0 |
| 2026-02-11 | 6.870 | 6.870 | 6.870 | 6.870 | 6.870 | 0 |
| 2026-02-10 | 7.000 | 7.000 | 6.870 | 6.870 | 6.870 | 1,620 |
| 2026-02-09 | 6.720 | 6.720 | 6.720 | 6.720 | 6.720 | 0 |
| 2026-02-06 | 6.720 | 6.720 | 6.720 | 6.720 | 6.720 | 0 |
| 2026-02-05 | 6.720 | 6.720 | 6.720 | 6.720 | 6.720 | 0 |
| 2026-02-04 | 6.720 | 6.720 | 6.720 | 6.720 | 6.720 | 1,000 |
| 2026-02-03 | 6.960 | 6.960 | 6.960 | 6.960 | 6.960 | 0 |
| 2026-02-02 | 6.960 | 6.960 | 6.960 | 6.960 | 6.960 | 0 |
| 2026-01-30 | 6.970 | 6.970 | 6.960 | 6.960 | 6.960 | 251 |
| 2026-01-29 | 7.120 | 7.120 | 7.120 | 7.120 | 7.120 | 1,340 |
| 2026-01-28 | 7.120 | 7.120 | 7.120 | 7.120 | 7.120 | 200 |
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.