Netflix, Inc. (NEO:ZNFL)
Canada · Delayed Price · Currency is CAD 5.98
-0.09 (-1.48%)
At close: Jul 29, 2026
NEO:ZNFL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 5.96 | 5.98 | 5.96 | 5.98 | 5.98 | -1.48% | 300 |
| Jul 28, 2026 | 5.98 | 6.08 | 5.98 | 6.07 | 6.07 | 3.41% | 5,300 |
| Jul 27, 2026 | 5.88 | 5.88 | 5.87 | 5.87 | 5.87 | 3.16% | 2,745 |
| Jul 23, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -2.40% | 100 |
| Jul 22, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 4.29% | 150 |
| Jul 21, 2026 | 5.61 | 5.61 | 5.59 | 5.59 | 5.59 | -2.10% | 1,118 |
| Jul 17, 2026 | 5.51 | 5.71 | 5.51 | 5.71 | 5.71 | -6.55% | 2,053 |
| Jul 16, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 0.49% | 1,000 |
| Jul 15, 2026 | 6.13 | 6.13 | 6.08 | 6.08 | 6.08 | -0.16% | 1,700 |
| Jul 14, 2026 | 6.04 | 6.10 | 6.04 | 6.09 | 6.09 | 0.16% | 600 |
| Jul 10, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -1.78% | 160 |
| Jul 9, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 1.14% | 201 |
| Jun 26, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 2.34% | 800 |
| Jun 25, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -0.99% | 110 |
| Jun 24, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 1.00% | 107 |
| Jun 22, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -4.78% | 201 |
| Jun 19, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -1.88% | 100 |
| Jun 18, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -4.62% | 150 |
| Jun 12, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 0.30% | 121 |
| Jun 11, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | -1.33% | 183 |
| Jun 3, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -5.31% | 101 |
| May 29, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -2.32% | 3,000 |
| May 22, 2026 | 7.34 | 7.34 | 7.33 | 7.33 | 7.33 | - | 1,500 |
| May 20, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | -2.14% | 196 |
| May 19, 2026 | 7.56 | 7.56 | 7.49 | 7.49 | 7.49 | 2.60% | 253 |
| May 14, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 1.53% | 109 |
| May 11, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | -1.24% | 1,392 |
| May 8, 2026 | 7.27 | 7.28 | 7.27 | 7.28 | 7.28 | -0.95% | 376 |
| May 7, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.55% | 500 |
| May 6, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | -4.57% | 221 |
| May 1, 2026 | 7.68 | 7.68 | 7.66 | 7.66 | 7.66 | -0.26% | 250 |
| Apr 24, 2026 | 7.69 | 7.69 | 7.68 | 7.68 | 7.68 | -2.04% | 552 |
| Apr 21, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - | 105 |
| Apr 20, 2026 | 8.00 | 8.00 | 7.84 | 7.84 | 7.84 | -2.97% | 2,652 |
| Apr 17, 2026 | 7.98 | 8.20 | 7.98 | 8.08 | 8.08 | -10.22% | 9,847 |
| Apr 16, 2026 | 8.90 | 9.01 | 8.90 | 9.00 | 9.00 | 1.81% | 607 |
| Apr 15, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 4.49% | 250 |
| Apr 10, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 2.05% | 137 |
| Apr 9, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 1.34% | 101 |
| Apr 8, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -0.61% | 851 |
| Apr 7, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -1.91% | 130 |
| Apr 6, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 5.27% | 250 |
| Mar 31, 2026 | 7.87 | 7.97 | 7.87 | 7.97 | 7.97 | 2.57% | 360 |
| Mar 30, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | -0.51% | 151 |
| 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 |