Netflix, Inc. (NEO:ZNFL)
Canada · Delayed Price · Currency is CAD 5.78
-0.21 (-3.51%)
Oct 19, 2026, 9:30 AM EST
NEO:ZNFL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | - | -3.51% | 1 |
| Oct 16, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | - | - | 596 |
| Oct 15, 2026 | 5.96 | 5.99 | 5.96 | 5.99 | - | 3.10% | 401 |
| Oct 14, 2026 | 5.75 | 5.81 | 5.75 | 5.81 | - | - | 3,701 |
| Oct 13, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | - | - | 101 |
| Oct 9, 2026 | 5.88 | 5.88 | 5.81 | 5.81 | - | -1.53% | 1,406 |
| Oct 8, 2026 | 5.85 | 5.90 | 5.85 | 5.90 | - | 4.06% | 1,000 |
| Oct 7, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | - | - | 8 |
| Oct 6, 2026 | 5.59 | 5.67 | 5.59 | 5.67 | - | 1.98% | 120 |
| Oct 5, 2026 | 5.54 | 5.56 | 5.52 | 5.56 | - | 0.36% | 1,363 |
| Oct 2, 2026 | 5.53 | 5.54 | 5.52 | 5.54 | - | -1.25% | 2,339 |
| Oct 1, 2026 | 5.61 | 5.62 | 5.61 | 5.61 | - | -4.59% | 1,200 |
| Sep 30, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | - | - | 212 |
| Sep 29, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | - | - | 11 |
| Sep 28, 2026 | 5.92 | 5.92 | 5.88 | 5.88 | - | -3.29% | 590 |
| 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 |