Netflix, Inc. (NEO:ZNFL)
Canada · Delayed Price · Currency is CAD 5.71
-0.37 (-6.09%)
Sep 28, 2026, 3:53 PM EST
NEO:ZNFL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 5.92 | 5.92 | 5.70 | 5.71 | - | -6.09% | 803 |
| Sep 25, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | - | - | - |
| Sep 24, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | - | - | - |
| Sep 23, 2026 | 5.93 | 6.08 | 5.89 | 6.08 | - | -4.10% | 804 |
| Sep 22, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | - | - | 426 |
| Sep 21, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | - | - | 211 |
| Sep 18, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | - | - | 135 |
| Sep 17, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | - | - | 200 |
| Sep 16, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | - | - | - |
| Sep 15, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | - | - | - |
| Sep 14, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | - | - | 101 |
| Sep 11, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | - | - | 172 |
| Sep 10, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | - | - | 51 |
| Sep 9, 2026 | 6.33 | 6.34 | 6.33 | 6.34 | - | -5.09% | 7,900 |
| Sep 8, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | - | - | - |
| Sep 4, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | - | - | - |
| Sep 3, 2026 | 6.86 | 6.86 | 6.68 | 6.68 | - | -0.60% | 100 |
| Sep 2, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | - | - | - |
| Sep 1, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | - | - | - |
| Aug 31, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | - | -1.18% | 594 |
| Aug 28, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | - | - | 100 |
| Aug 27, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | - | - | 350 |
| Aug 26, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | - | - | - |
| Aug 25, 2026 | 6.78 | 6.81 | 6.78 | 6.80 | - | 2.41% | 1,611 |
| Aug 24, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | - | - | - |
| Aug 21, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | - | - | - |
| Aug 20, 2026 | 6.66 | 6.66 | 6.64 | 6.64 | - | 3.11% | 200 |
| Aug 19, 2026 | 6.50 | 6.50 | 6.44 | 6.44 | - | - | 300 |
| Aug 18, 2026 | 6.42 | 6.50 | 6.42 | 6.44 | - | -0.46% | 1,260 |
| Aug 17, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | - | - | - |
| Aug 14, 2026 | 6.48 | 6.48 | 6.45 | 6.47 | - | 4.69% | 350 |
| Aug 13, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | - | - | - |
| Aug 12, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | - | - | - |
| Aug 11, 2026 | 6.20 | 6.20 | 6.18 | 6.18 | - | -1.59% | 1,465 |
| Aug 10, 2026 | 6.09 | 6.28 | 6.09 | 6.28 | - | 2.11% | 100 |
| Aug 7, 2026 | 6.06 | 6.15 | 6.06 | 6.15 | - | 1.15% | 300 |
| Aug 6, 2026 | 6.20 | 6.20 | 6.08 | 6.08 | - | - | 200 |
| Aug 5, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | - | - | - |
| Aug 4, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | - | - | - |
| Jul 31, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | - | - | - |
| Jul 30, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | - | - | - |
| Jul 29, 2026 | 5.96 | 6.08 | 5.96 | 6.08 | - | 1.33% | 300 |
| Jul 28, 2026 | 5.98 | 6.08 | 5.98 | 6.00 | - | 4.90% | 5,300 |
| Jul 27, 2026 | 5.88 | 5.88 | 5.72 | 5.72 | - | - | 2,745 |
| Jul 24, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | - | - | - |
| Jul 23, 2026 | 5.69 | 5.72 | 5.69 | 5.72 | - | 0.70% | 100 |
| Jul 22, 2026 | 5.83 | 5.83 | 5.68 | 5.68 | - | -0.18% | 150 |
| Jul 21, 2026 | 5.61 | 5.69 | 5.59 | 5.69 | - | -0.35% | 1,118 |
| Jul 20, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | - | - | - |
| Jul 17, 2026 | 5.51 | 5.71 | 5.51 | 5.71 | - | -6.55% | 2,053 |