Netflix (NFLX) BMO Canadian Depositary Receipt (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 5.960 | 5.990 | 5.960 | 5.990 | 5.990 | 401 |
| 2026-10-14 | 5.750 | 5.810 | 5.750 | 5.810 | 5.810 | 3,701 |
| 2026-10-13 | 5.810 | 5.810 | 5.810 | 5.810 | 5.810 | 0 |
| 2026-10-09 | 5.880 | 5.880 | 5.810 | 5.810 | 5.810 | 1,406 |
| 2026-10-08 | 5.850 | 5.900 | 5.850 | 5.900 | 5.900 | 1,000 |
| 2026-10-07 | 5.670 | 5.670 | 5.670 | 5.670 | 5.670 | 0 |
| 2026-10-06 | 5.590 | 5.670 | 5.590 | 5.670 | 5.670 | 120 |
| 2026-10-05 | 5.540 | 5.560 | 5.520 | 5.560 | 5.560 | 1,363 |
| 2026-10-02 | 5.530 | 5.540 | 5.520 | 5.540 | 5.540 | 2,339 |
| 2026-10-01 | 5.610 | 5.620 | 5.610 | 5.610 | 5.610 | 1,200 |
| 2026-09-30 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 0 |
| 2026-09-29 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 0 |
| 2026-09-28 | 5.920 | 5.920 | 5.880 | 5.880 | 5.880 | 590 |
| 2026-09-25 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | 0 |
| 2026-09-24 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | 0 |
| 2026-09-23 | 5.930 | 6.080 | 5.890 | 6.080 | 6.080 | 804 |
| 2026-09-22 | 6.340 | 6.340 | 6.340 | 6.340 | 6.340 | 0 |
| 2026-09-21 | 6.340 | 6.340 | 6.340 | 6.340 | 6.340 | 0 |
| 2026-09-18 | 6.340 | 6.340 | 6.340 | 6.340 | 6.340 | 0 |
| 2026-09-17 | 6.340 | 6.340 | 6.340 | 6.340 | 6.340 | 0 |
| 2026-09-16 | 6.340 | 6.340 | 6.340 | 6.340 | 6.340 | 0 |
| 2026-09-15 | 6.340 | 6.340 | 6.340 | 6.340 | 6.340 | 0 |
| 2026-09-14 | 6.340 | 6.340 | 6.340 | 6.340 | 6.340 | 0 |
| 2026-09-11 | 6.340 | 6.340 | 6.340 | 6.340 | 6.340 | 0 |
| 2026-09-10 | 6.340 | 6.340 | 6.340 | 6.340 | 6.340 | 0 |
| 2026-09-09 | 6.330 | 6.340 | 6.330 | 6.340 | 6.340 | 7,900 |
| 2026-09-08 | 6.680 | 6.680 | 6.680 | 6.680 | 6.680 | 0 |
| 2026-09-04 | 6.680 | 6.680 | 6.680 | 6.680 | 6.680 | 0 |
| 2026-09-03 | 6.860 | 6.860 | 6.680 | 6.680 | 6.680 | 100 |
| 2026-09-02 | 6.720 | 6.720 | 6.720 | 6.720 | 6.720 | 0 |
| 2026-09-01 | 6.720 | 6.720 | 6.720 | 6.720 | 6.720 | 0 |
| 2026-08-31 | 6.720 | 6.720 | 6.720 | 6.720 | 6.720 | 594 |
| 2026-08-28 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2026-08-27 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 350 |
| 2026-08-26 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2026-08-25 | 6.780 | 6.810 | 6.780 | 6.800 | 6.800 | 1,611 |
| 2026-08-24 | 6.640 | 6.640 | 6.640 | 6.640 | 6.640 | 0 |
| 2026-08-21 | 6.640 | 6.640 | 6.640 | 6.640 | 6.640 | 0 |
| 2026-08-20 | 6.660 | 6.660 | 6.640 | 6.640 | 6.640 | 200 |
| 2026-08-19 | 6.500 | 6.500 | 6.440 | 6.440 | 6.440 | 300 |
| 2026-08-18 | 6.420 | 6.500 | 6.420 | 6.440 | 6.440 | 1,260 |
| 2026-08-17 | 6.470 | 6.470 | 6.470 | 6.470 | 6.470 | 0 |
| 2026-08-14 | 6.480 | 6.480 | 6.450 | 6.470 | 6.470 | 350 |
| 2026-08-13 | 6.180 | 6.180 | 6.180 | 6.180 | 6.180 | 0 |
| 2026-08-12 | 6.180 | 6.180 | 6.180 | 6.180 | 6.180 | 0 |
| 2026-08-11 | 6.200 | 6.200 | 6.180 | 6.180 | 6.180 | 1,465 |
| 2026-08-10 | 6.090 | 6.280 | 6.090 | 6.280 | 6.280 | 100 |
| 2026-08-07 | 6.060 | 6.150 | 6.060 | 6.150 | 6.150 | 300 |
| 2026-08-06 | 6.200 | 6.200 | 6.080 | 6.080 | 6.080 | 200 |
| 2026-08-05 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | 0 |
| 2026-08-04 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | 0 |
| 2026-07-31 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | 0 |
| 2026-07-30 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | 0 |
| 2026-07-29 | 5.960 | 6.080 | 5.960 | 6.080 | 6.080 | 300 |
| 2026-07-28 | 5.980 | 6.080 | 5.980 | 6.000 | 6.000 | 5,300 |
| 2026-07-27 | 5.880 | 5.880 | 5.720 | 5.720 | 5.720 | 2,745 |
| 2026-07-24 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 0 |
| 2026-07-23 | 5.690 | 5.720 | 5.690 | 5.720 | 5.720 | 100 |
| 2026-07-22 | 5.830 | 5.830 | 5.680 | 5.680 | 5.680 | 150 |
| 2026-07-21 | 5.610 | 5.690 | 5.590 | 5.690 | 5.690 | 1,118 |
Page 1 of 4 · 240 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.