Netflix (NFLX) BMO Canadian Depositary Receipt (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 7.070 | 7.070 | 7.070 | 7.070 | 7.070 | 630 |
| 2026-01-26 | 7.190 | 7.190 | 7.190 | 7.190 | 7.190 | 1,360 |
| 2026-01-23 | 7.220 | 7.220 | 7.190 | 7.190 | 7.190 | 400 |
| 2026-01-22 | 7.040 | 7.040 | 6.990 | 6.990 | 6.990 | 2,104 |
| 2026-01-21 | 6.930 | 7.100 | 6.930 | 7.100 | 7.100 | 3,483 |
| 2026-01-20 | 7.440 | 7.440 | 7.350 | 7.350 | 7.350 | 609 |
| 2026-01-19 | 7.390 | 7.390 | 7.390 | 7.390 | 7.390 | 266 |
| 2026-01-16 | 7.360 | 7.390 | 7.340 | 7.340 | 7.340 | 4,435 |
| 2026-01-15 | 7.360 | 7.360 | 7.360 | 7.360 | 7.360 | 0 |
| 2026-01-14 | 7.410 | 7.410 | 7.360 | 7.360 | 7.360 | 369 |
| 2026-01-13 | 7.490 | 7.490 | 7.490 | 7.490 | 7.490 | 0 |
| 2026-01-12 | 7.520 | 7.520 | 7.490 | 7.490 | 7.490 | 2,670 |
| 2026-01-09 | 7.430 | 7.430 | 7.420 | 7.420 | 7.420 | 115 |
| 2026-01-08 | 7.580 | 7.580 | 7.510 | 7.510 | 7.510 | 300 |
| 2026-01-07 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2026-01-06 | 7.510 | 7.600 | 7.510 | 7.600 | 7.600 | 2,214 |
| 2026-01-05 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 0 |
| 2026-01-02 | 7.750 | 7.750 | 7.650 | 7.650 | 7.650 | 2,725 |
| 2025-12-31 | 7.860 | 7.860 | 7.840 | 7.850 | 7.850 | 1,255 |
| 2025-12-30 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 0 |
| 2025-12-29 | 7.840 | 7.840 | 7.830 | 7.830 | 7.830 | 115 |
| 2025-12-24 | 7.800 | 7.830 | 7.800 | 7.830 | 7.830 | 1,500 |
| 2025-12-23 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 700 |
| 2025-12-22 | 7.830 | 7.830 | 7.800 | 7.800 | 7.800 | 304 |
| 2025-12-19 | 7.980 | 8.070 | 7.950 | 7.950 | 7.950 | 5,680 |
| 2025-12-18 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 0 |
| 2025-12-17 | 8.000 | 8.000 | 7.950 | 7.950 | 7.950 | 1,550 |
| 2025-12-16 | 7.870 | 7.870 | 7.860 | 7.860 | 7.860 | 201 |
| 2025-12-15 | 7.890 | 7.890 | 7.850 | 7.850 | 7.850 | 3,900 |
| 2025-12-12 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2025-12-11 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 205 |
| 2025-12-10 | 8.010 | 8.010 | 8.010 | 8.010 | 8.010 | 249 |
| 2025-12-09 | 8.110 | 8.110 | 8.110 | 8.110 | 8.110 | 0 |
| 2025-12-08 | 8.270 | 8.270 | 8.010 | 8.110 | 8.110 | 2,934 |
| 2025-12-05 | 8.280 | 8.400 | 8.210 | 8.400 | 8.400 | 346 |
| 2025-12-04 | 8.610 | 8.640 | 8.610 | 8.630 | 8.630 | 800 |
| 2025-12-03 | 9.150 | 9.150 | 9.150 | 9.150 | 9.150 | 0 |
| 2025-12-02 | 9.160 | 9.160 | 9.150 | 9.150 | 9.150 | 100 |
| 2025-12-01 | 8.770 | 8.770 | 8.770 | 8.770 | 8.770 | 0 |
| 2025-11-28 | 8.770 | 8.770 | 8.770 | 8.770 | 8.770 | 0 |
| 2025-11-27 | 8.770 | 8.770 | 8.770 | 8.770 | 8.770 | 0 |
| 2025-11-26 | 8.770 | 8.770 | 8.770 | 8.770 | 8.770 | 0 |
| 2025-11-25 | 8.770 | 8.770 | 8.770 | 8.770 | 8.770 | 150 |
| 2025-11-24 | 9.370 | 9.370 | 9.370 | 9.370 | 9.370 | 0 |
| 2025-11-21 | 9.370 | 9.370 | 9.370 | 9.370 | 9.370 | 0 |
| 2025-11-20 | 9.370 | 9.370 | 9.370 | 9.370 | 9.370 | 0 |
| 2025-11-19 | 9.370 | 9.370 | 9.370 | 9.370 | 9.370 | 0 |
| 2025-11-18 | 9.370 | 9.370 | 9.370 | 9.370 | 9.370 | 235 |
| 2025-11-17 | 9.310 | 9.310 | 9.310 | 9.310 | 9.310 | 121 |
| 2025-11-14 | 9.370 | 9.370 | 9.370 | 9.370 | 9.370 | 0 |
| 2025-11-13 | 9.370 | 9.370 | 9.370 | 9.370 | 9.370 | 0 |
| 2025-11-12 | 9.370 | 9.370 | 9.370 | 9.370 | 9.370 | 0 |
| 2025-11-11 | 9.370 | 9.370 | 9.370 | 9.370 | 9.370 | 0 |
| 2025-11-10 | 9.300 | 9.370 | 9.300 | 9.370 | 9.370 | 785 |
| 2025-11-07 | 9.160 | 9.160 | 9.160 | 9.160 | 9.160 | 0 |
| 2025-11-06 | 9.170 | 9.170 | 9.160 | 9.160 | 9.160 | 100 |
| 2025-11-05 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 0 |
| 2025-11-04 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 0 |
| 2025-11-03 | 9.530 | 9.530 | 9.200 | 9.200 | 9.200 | 201 |
| 2025-10-31 | 12.430 | 12.430 | 9.440 | 9.440 | 9.440 | 5 |
← NewerPage 4 of 4 · 240 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.