Netflix, Inc. (NEO:ZNFL)
Canada · Delayed Price · Currency is CAD 7.77
-0.03 (-0.38%)
Mar 30, 2026, 10:04 AM EST
NEO:ZNFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 2.36% | 270 |
| Mar 20, 2026 | 7.61 | 7.63 | 7.61 | 7.63 | 7.63 | -0.91% | 456 |
| Mar 19, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -2.41% | 910 |
| Mar 18, 2026 | 7.90 | 7.90 | 7.89 | 7.89 | 7.89 | - | 1,502 |
| Mar 17, 2026 | 7.94 | 7.94 | 7.71 | 7.89 | 7.89 | -0.38% | 30,107 |
| Mar 13, 2026 | 7.90 | 7.92 | 7.90 | 7.92 | 7.92 | -1.61% | 550 |
| Mar 10, 2026 | 8.04 | 8.05 | 8.04 | 8.05 | 8.05 | -1.11% | 326 |
| Mar 9, 2026 | 8.09 | 8.14 | 8.09 | 8.14 | 8.14 | -1.33% | 2,003 |
| Mar 6, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.24% | 550 |
| Mar 5, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 0.49% | 117 |
| Mar 4, 2026 | 8.25 | 8.27 | 8.23 | 8.23 | 8.23 | 1.73% | 640 |
| Mar 3, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 1.12% | 400 |
| Mar 2, 2026 | 7.94 | 8.16 | 7.94 | 8.00 | 8.00 | 0.13% | 3,455 |
| Feb 27, 2026 | 7.84 | 7.99 | 7.65 | 7.99 | 7.99 | 12.69% | 7,179 |
| Feb 26, 2026 | 7.09 | 7.11 | 7.09 | 7.09 | 7.09 | 2.75% | 2,135 |
| Feb 25, 2026 | 6.62 | 6.90 | 6.62 | 6.90 | 6.90 | 6.98% | 6,700 |
| Feb 24, 2026 | 6.43 | 6.45 | 6.43 | 6.45 | 6.45 | 1.90% | 861 |
| Feb 23, 2026 | 6.35 | 6.35 | 6.33 | 6.33 | 6.33 | -0.16% | 6,102 |
| Feb 17, 2026 | 6.35 | 6.35 | 6.34 | 6.34 | 6.34 | -7.71% | 382 |
| Feb 10, 2026 | 7.00 | 7.00 | 6.87 | 6.87 | 6.87 | 2.23% | 1,620 |
| Feb 4, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -3.59% | 1,000 |
| Jan 30, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 0.72% | 251 |
| Jan 29, 2026 | 6.91 | 6.92 | 6.91 | 6.92 | 6.92 | -2.81% | 1,340 |
| Jan 28, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 0.71% | 200 |
| Jan 27, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | -1.67% | 630 |
| Jan 26, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | -0.42% | 1,360 |
| Jan 23, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 3.29% | 400 |
| Jan 22, 2026 | 7.04 | 7.04 | 6.99 | 6.99 | 6.99 | -1.41% | 2,104 |
| Jan 21, 2026 | 6.93 | 7.09 | 6.93 | 7.09 | 7.09 | -4.06% | 3,483 |
| Jan 20, 2026 | 7.44 | 7.44 | 7.39 | 7.39 | 7.39 | - | 609 |
| Jan 19, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 0.68% | 266 |
| Jan 16, 2026 | 7.36 | 7.39 | 7.34 | 7.34 | 7.34 | -0.27% | 4,435 |
| Jan 14, 2026 | 7.41 | 7.41 | 7.36 | 7.36 | 7.36 | -1.74% | 369 |
| Jan 12, 2026 | 7.52 | 7.52 | 7.49 | 7.49 | 7.49 | 0.81% | 1,490 |
| Jan 9, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | -1.07% | 115 |
| Jan 8, 2026 | 7.58 | 7.58 | 7.51 | 7.51 | 7.51 | -1.18% | 300 |
| Jan 6, 2026 | 7.51 | 7.60 | 7.51 | 7.60 | 7.60 | -0.65% | 2,214 |
| Jan 2, 2026 | 7.75 | 7.75 | 7.65 | 7.65 | 7.65 | -2.55% | 2,725 |
| Dec 31, 2025 | 7.86 | 7.86 | 7.84 | 7.85 | 7.85 | 0.13% | 1,255 |
| Dec 29, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 0.51% | 115 |
| Dec 24, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.38% | 1,500 |
| Dec 23, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 0.38% | 700 |
| Dec 22, 2025 | 7.83 | 7.83 | 7.80 | 7.80 | 7.80 | -2.01% | 304 |
| Dec 19, 2025 | 7.98 | 8.07 | 7.96 | 7.96 | 7.96 | 0.13% | 5,680 |
| Dec 17, 2025 | 8.00 | 8.00 | 7.95 | 7.95 | 7.95 | 1.15% | 1,550 |
| Dec 16, 2025 | 7.87 | 7.87 | 7.86 | 7.86 | 7.86 | 0.13% | 201 |
| Dec 15, 2025 | 7.89 | 7.89 | 7.85 | 7.85 | 7.85 | -0.63% | 3,900 |
| Dec 11, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.37% | 205 |
| Dec 10, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -0.87% | 249 |
| Dec 8, 2025 | 8.27 | 8.27 | 8.01 | 8.08 | 8.08 | -2.30% | 2,934 |