Skip to main content
logo
Netflix, Inc. (TSX:NFLX)
Canada flag Canada · Delayed Price · Currency is CAD
23.89
-0.70 (-2.85%)
Oct 26, 2026, 3:59 PM EDT

TSX:NFLX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 26, 202624.4224.4323.4823.8923.89-2.85%348,872
Oct 23, 202625.0525.3124.5824.5924.59-1.88%150,148
Oct 22, 202624.3025.1924.3025.0625.063.00%272,656
Oct 21, 202624.0325.0824.0024.3324.33-5.22%960,041
Oct 20, 202626.1326.4025.5125.6725.67-1.69%480,436
Oct 19, 202626.0626.1725.8126.1126.11-0.99%168,711
Oct 16, 202626.2326.8526.0826.3726.37-2.87%154,602
Oct 15, 202626.7527.3026.6927.1527.152.88%311,243
Oct 14, 202626.4726.6525.9626.3926.390.04%287,063
Oct 13, 202626.6226.7526.3626.3826.380.34%169,192
Oct 9, 202626.4126.9426.2726.2926.29-1.87%130,478
Oct 8, 202626.2426.7926.1426.7926.792.68%188,371
Oct 7, 202625.8026.1125.6126.0926.091.36%117,300
Oct 6, 202625.3125.7425.2225.7425.741.86%330,465
Oct 5, 202625.1525.2724.9425.2725.270.70%175,389
Oct 2, 202625.3325.4025.0025.1025.10-1.24%321,948
Oct 1, 202626.0526.0725.4025.4125.41-2.57%387,687
Sep 30, 202626.2226.3026.0426.0826.08-0.91%123,550
Sep 29, 202626.2626.6626.2626.3226.321.50%198,075
Sep 28, 202626.8426.8425.8025.9325.93-2.63%249,370
Sep 25, 202626.8426.8826.5926.6326.63-0.89%171,295
Sep 24, 202626.7926.9626.6826.8726.870.45%102,519
Sep 23, 202627.0127.0926.6426.7526.75-1.00%192,139
Sep 22, 202627.6027.6026.8327.0227.02-1.75%516,576
Sep 21, 202626.9327.6726.9227.5027.502.12%520,644
Sep 18, 202626.9027.0926.3126.9326.93-4.64%547,394
Sep 17, 202628.7828.8028.2428.2428.24-1.43%168,539
Sep 16, 202629.1629.1628.6128.6528.65-1.92%105,716
Sep 15, 202629.7929.7929.0529.2129.21-2.99%152,907
Sep 14, 202629.6230.3529.4730.1130.113.76%309,042
Sep 11, 202628.7029.0828.5929.0229.021.79%235,581
Sep 10, 202628.2728.6228.1628.5128.51-122,151
Sep 9, 202628.6028.7528.4528.5128.51-1.08%125,814
Sep 8, 202629.1629.1628.5028.8228.82-1.87%338,279
Sep 4, 202630.7730.9729.3529.3729.37-5.23%369,336
Sep 3, 202631.1031.3130.6030.9930.99-194,294
Sep 2, 202630.2031.1430.1030.9930.992.24%165,879
Sep 1, 202630.1330.7529.9030.3130.31-0.26%152,643
Aug 31, 202630.4330.6430.3030.3930.39-0.78%128,869
Aug 28, 202630.1030.8830.0430.6330.632.24%175,839
Aug 27, 202630.4530.4529.7729.9629.96-2.03%238,155
Aug 26, 202630.7930.8530.5030.5830.58-0.78%117,606
Aug 25, 202629.9030.9229.8630.8230.822.77%327,188
Aug 24, 202630.0530.2429.6829.9929.990.37%117,030
Aug 21, 202630.1830.1829.7229.8829.88-0.60%65,383
Aug 20, 202630.1430.4229.8830.0630.06-0.23%186,327
Aug 19, 202629.4630.4529.3530.1330.133.22%595,359
Aug 18, 202629.0029.6528.6929.1929.192.21%135,506
Aug 17, 202629.2429.4028.3528.5628.56-2.76%179,589
Aug 14, 202629.5129.6029.2329.3729.37-0.07%150,694