Cboe CA - Delayed Quote CAD

Netflix, Inc. (NFLX.NE)

44.49

+0.48

+(1.09%)

At close: May 14 at 3:59:03 PM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
May 14, 2025	43.80	44.56	43.78	44.49	44.49	34,178
May 13, 2025	42.93	44.31	42.88	44.01	44.01	41,611
May 12, 2025	43.45	43.69	42.70	42.93	42.93	42,797
May 9, 2025	44.30	44.35	43.87	44.13	44.13	24,800
May 8, 2025	45.00	45.00	44.10	44.30	44.30	26,586
May 7, 2025	44.17	45.00	44.09	44.76	44.76	40,875
May 6, 2025	43.66	44.28	43.63	44.01	44.01	27,165
May 5, 2025	43.08	44.23	42.99	43.89	43.89	82,630
May 2, 2025	44.08	44.87	43.90	44.80	44.80	40,177
May 1, 2025	43.54	44.25	43.21	43.90	43.90	38,635
Apr 30, 2025	43.20	43.87	42.73	43.84	43.84	42,748
Apr 29, 2025	42.84	43.63	42.50	43.62	43.62	27,210
Apr 28, 2025	42.60	43.15	42.00	43.04	43.04	40,020
Apr 25, 2025	42.55	42.83	42.32	42.66	42.66	28,310
Apr 24, 2025	40.62	42.63	40.62	42.51	42.51	83,769
Apr 23, 2025	40.50	41.10	40.08	40.70	40.70	78,839
Apr 22, 2025	40.27	40.27	40.27	40.27	40.27	200
Apr 21, 2025	38.19	39.43	37.80	38.39	38.39	120,392
Apr 17, 2025	37.51	38.14	37.10	37.81	37.81	93,353
Apr 16, 2025	37.93	38.05	36.81	37.32	37.32	92,021
Apr 15, 2025	36.88	38.50	36.84	37.84	37.84	64,577
Apr 14, 2025	36.05	36.59	35.70	36.12	36.12	36,358
Apr 11, 2025	35.80	36.56	35.33	35.56	35.56	43,533
Apr 10, 2025	36.23	36.44	34.80	35.77	35.77	58,006
Apr 9, 2025	33.27	36.80	33.27	36.65	36.65	166,386
Apr 8, 2025	35.46	35.70	33.36	33.70	33.70	82,864
Apr 7, 2025	32.02	36.41	31.87	33.96	33.96	182,310
Apr 4, 2025	34.76	34.94	33.18	33.16	33.16	141,792
Apr 3, 2025	35.01	36.69	35.00	35.63	35.63	45,388
Apr 2, 2025	35.74	36.70	35.62	36.38	36.38	24,407
Apr 1, 2025	36.09	36.12	35.47	36.04	36.04	23,801
Mar 31, 2025	35.66	36.27	35.03	36.26	36.26	39,471
Mar 28, 2025	37.54	37.79	36.13	36.30	36.30	29,215
Mar 27, 2025	37.74	38.42	37.69	38.01	38.01	16,998
Mar 26, 2025	38.56	38.57	37.62	37.76	37.76	15,968
Mar 25, 2025	38.00	38.78	38.00	38.79	38.79	24,051
Mar 24, 2025	37.74	37.87	36.98	37.79	37.79	42,094
Mar 21, 2025	35.30	37.39	35.29	37.34	37.34	24,814
Mar 20, 2025	36.82	37.54	36.82	36.96	36.96	25,280
Mar 19, 2025	36.46	37.50	35.99	37.30	37.30	24,801
Mar 18, 2025	36.60	36.78	35.64	36.15	36.15	18,330
Mar 17, 2025	36.56	37.61	36.46	36.95	36.95	28,022
Mar 14, 2025	34.95	35.71	34.95	35.70	35.70	22,606
Mar 13, 2025	35.52	35.65	34.52	34.52	34.52	30,978
Mar 12, 2025	35.63	35.98	35.08	35.80	35.80	42,847
Mar 11, 2025	33.78	35.37	33.78	34.76	34.76	48,733
Mar 10, 2025	33.98	34.23	33.21	33.66	33.66	62,271
Mar 7, 2025	34.83	35.17	33.37	34.65	34.65	89,599
Mar 6, 2025	37.93	37.93	35.01	35.26	35.26	100,698
Mar 5, 2025	38.11	38.71	38.11	38.60	38.60	32,145
Mar 4, 2025	38.20	38.20	38.20	38.20	38.20	-
Mar 3, 2025	38.20	38.20	38.20	38.20	38.20	-
Feb 28, 2025	37.76	38.20	37.30	38.20	38.20	16,916
Feb 27, 2025	38.66	38.85	37.46	37.52	37.52	22,458
Feb 26, 2025	38.10	38.95	38.10	38.49	38.49	26,815
Feb 25, 2025	38.41	38.59	37.22	38.09	38.09	59,707
Feb 24, 2025	39.22	39.52	38.36	38.51	38.51	55,706
Feb 21, 2025	39.94	40.06	38.97	39.03	39.03	25,877
Feb 20, 2025	40.68	40.68	39.62	39.89	39.89	38,062
Feb 19, 2025	40.37	40.69	39.98	40.66	40.66	23,528
Feb 18, 2025	41.48	41.48	39.89	40.29	40.29	47,837
Feb 14, 2025	40.62	41.45	40.60	41.28	41.28	22,344
Feb 13, 2025	40.09	40.75	40.05	40.66	40.66	36,628
Feb 12, 2025	39.14	40.01	38.90	40.01	40.01	14,137
Feb 11, 2025	39.91	39.91	39.09	39.33	39.33	29,813
Feb 10, 2025	39.81	40.25	39.65	40.09	40.09	35,124
Feb 7, 2025	39.71	40.08	39.45	39.56	39.56	24,964
Feb 6, 2025	39.36	39.60	39.12	39.60	39.60	41,051
Feb 5, 2025	38.49	39.44	38.49	39.44	39.44	34,992
Feb 4, 2025	38.30	39.27	38.20	38.82	38.82	119,138
Feb 3, 2025	37.86	38.53	37.62	38.05	38.05	90,010
Jan 31, 2025	38.21	38.55	38.02	38.13	38.13	8,442
Jan 30, 2025	38.31	38.75	37.89	38.04	38.04	8,407
Jan 29, 2025	38.25	38.50	37.83	38.14	38.14	1,624
Jan 28, 2025	37.75	38.15	37.45	37.94	37.94	22,016
Jan 27, 2025	37.80	38.31	37.49	37.90	37.90	54,912
Jan 24, 2025	38.49	38.49	37.79	38.15	38.15	37,440
Jan 23, 2025	37.25	38.42	37.25	38.40	38.40	95,866
Jan 22, 2025	38.87	38.87	37.12	37.21	37.21	287,160
Jan 21, 2025	33.75	34.12	33.44	34.05	34.05	182,943
Jan 20, 2025	34.00	34.49	33.95	34.45	34.45	22,511
Jan 17, 2025	33.50	33.79	33.33	33.51	33.51	35,826
Jan 16, 2025	33.68	33.92	32.91	32.92	32.92	29,462
Jan 15, 2025	32.74	33.21	32.50	33.13	33.13	34,338
Jan 14, 2025	33.05	33.05	32.23	32.36	32.36	12,638
Jan 13, 2025	32.38	33.03	32.38	32.79	32.79	32,727
Jan 10, 2025	33.88	33.88	32.61	32.75	32.75	53,470
Jan 9, 2025	34.00	34.17	33.88	34.07	34.07	2,068
Jan 8, 2025	34.43	34.53	34.18	34.20	34.20	10,263
Jan 7, 2025	34.41	34.71	33.97	34.32	34.32	21,923
Jan 6, 2025	34.45	34.45	34.45	34.45	34.45	100
Jan 3, 2025	34.83	35.11	34.50	34.53	34.53	20,833
Jan 2, 2025	34.90	35.12	34.39	34.70	34.70	35,452
Dec 31, 2024	35.32	35.32	34.81	34.86	34.86	16,105
Dec 30, 2024	35.11	35.48	34.84	35.26	35.26	73,449
Dec 27, 2024	35.92	35.92	35.00	35.52	35.52	19,475
Dec 24, 2024	35.89	36.59	35.69	36.45	36.45	17,878
Dec 23, 2024	35.84	35.84	35.15	35.65	35.65	37,961
Dec 20, 2024	34.85	35.94	34.85	35.54	35.54	175
Dec 19, 2024	35.45	35.62	35.25	35.28	35.28	77,025
Dec 18, 2024	35.87	36.00	34.71	34.84	34.84	24,923
Dec 17, 2024	36.06	36.31	35.86	36.00	36.00	20,045
Dec 16, 2024	36.01	36.30	36.01	36.06	36.06	28,463
Dec 13, 2024	35.97	36.15	35.64	35.98	35.98	11,456
Dec 12, 2024	36.57	36.57	36.11	36.26	36.26	9,485
Dec 11, 2024	36.05	36.85	36.05	36.67	36.67	27,372
Dec 10, 2024	35.90	36.08	35.64	35.78	35.78	14,035
Dec 9, 2024	36.39	36.40	35.48	35.77	35.77	25,038
Dec 6, 2024	35.90	36.62	35.85	36.62	36.62	22,516
Dec 5, 2024	35.90	36.27	35.68	35.96	35.96	33,788
Dec 4, 2024	35.26	35.82	35.23	35.67	35.67	24,279
Dec 3, 2024	34.96	35.35	34.83	35.33	35.33	15,722
Dec 2, 2024	34.83	35.31	34.72	35.16	35.16	23,315
Nov 29, 2024	34.59	34.88	34.37	34.87	34.87	10,204
Nov 28, 2024	34.88	34.88	34.59	34.59	34.59	4,706
Nov 27, 2024	34.25	34.47	33.67	34.37	34.37	12,938
Nov 26, 2024	34.00	34.69	34.00	34.19	34.19	33,089
Nov 25, 2024	35.51	35.51	33.89	33.88	33.88	35,744
Nov 22, 2024	35.12	35.38	34.97	35.18	35.18	31,877
Nov 21, 2024	34.68	35.55	34.40	35.15	35.15	42,515
Nov 20, 2024	34.56	34.88	34.10	34.65	34.65	28,687
Nov 19, 2024	32.95	34.24	32.95	34.15	34.15	25,387
Nov 18, 2024	31.98	33.20	31.75	33.20	33.20	71,675
Nov 15, 2024	32.50	32.56	32.02	32.31	32.31	25,555
Nov 14, 2024	32.71	32.93	32.57	32.83	32.83	30,403
Nov 13, 2024	32.18	32.75	32.17	32.57	32.57	31,077
Nov 12, 2024	31.65	32.14	31.65	32.14	32.14	40,950
Nov 11, 2024	31.26	31.60	31.26	31.57	31.57	14,646
Nov 8, 2024	31.30	31.31	30.96	31.17	31.17	17,097
Nov 7, 2024	30.55	31.27	30.55	31.22	31.22	17,754
Nov 6, 2024	30.19	30.61	29.70	30.57	30.57	43,844
Nov 5, 2024	29.80	30.07	29.71	29.91	29.91	12,374
Nov 4, 2024	29.46	29.83	29.43	29.63	29.63	12,096
Nov 1, 2024	29.63	29.90	29.45	29.66	29.66	16,441
Oct 31, 2024	29.54	29.78	29.54	29.71	29.71	16,186
Oct 30, 2024	29.70	29.70	29.55	29.57	29.57	10,708
Oct 29, 2024	29.44	29.85	29.35	29.80	29.80	13,940
Oct 28, 2024	29.81	29.81	29.40	29.40	29.40	15,441
Oct 25, 2024	29.65	29.99	29.57	29.61	29.61	11,163
Oct 24, 2024	29.54	29.61	29.29	29.61	29.61	20,144
Oct 23, 2024	29.82	29.90	29.21	29.38	29.38	27,379
Oct 22, 2024	29.95	30.12	29.90	29.96	29.96	16,640
Oct 21, 2024	29.98	30.30	29.74	30.27	30.27	45,918
Oct 18, 2024	28.84	30.02	28.84	29.92	29.92	165,340
Oct 17, 2024	27.55	27.55	26.92	27.02	27.02	127,038
Oct 16, 2024	27.66	27.66	27.40	27.55	27.55	29,693
Oct 15, 2024	28.07	28.07	27.48	27.65	27.65	49,205
Oct 11, 2024	28.72	28.84	28.30	28.34	28.34	22,780
Oct 10, 2024	28.67	28.76	28.45	28.69	28.69	41,350
Oct 9, 2024	28.22	28.58	28.22	28.58	28.58	19,521
Oct 8, 2024	27.91	28.45	27.88	28.34	28.34	31,810
Oct 7, 2024	28.00	28.00	27.38	27.55	27.55	29,843
Oct 4, 2024	28.00	28.28	27.88	28.25	28.25	27,844
Oct 3, 2024	27.59	27.78	27.57	27.76	27.76	11,591
Oct 2, 2024	28.03	28.03	27.72	27.89	27.89	16,978
Oct 1, 2024	27.85	28.10	27.45	27.70	27.70	14,524
Sep 30, 2024	27.64	27.85	27.60	27.84	27.84	13,290
Sep 27, 2024	27.72	27.85	27.51	27.74	27.74	19,931
Sep 26, 2024	28.50	28.50	27.58	27.90	27.90	50,308
Sep 25, 2024	28.29	28.46	28.20	28.29	28.29	131,216
Sep 24, 2024	27.79	28.34	27.72	28.33	28.33	20,070
Sep 23, 2024	27.84	27.94	27.63	27.68	27.68	10,746
Sep 20, 2024	27.74	27.74	27.44	27.51	27.51	200
Sep 19, 2024	27.55	28.07	27.39	27.66	27.66	36,318
Sep 18, 2024	27.74	27.74	27.03	27.11	27.11	11,713
Sep 17, 2024	27.62	27.77	27.44	27.74	27.74	23,938
Sep 16, 2024	27.38	27.60	27.07	27.33	27.33	23,963
Sep 13, 2024	26.87	27.47	26.80	27.40	27.40	20,379
Sep 12, 2024	26.81	27.24	26.81	26.85	26.85	24,851
Sep 11, 2024	26.53	26.80	26.00	26.81	26.81	26,385
Sep 10, 2024	26.67	26.67	26.21	26.51	26.51	19,363
Sep 9, 2024	26.38	26.82	26.38	26.55	26.55	21,426
Sep 6, 2024	26.70	26.81	26.05	26.16	26.16	54,195
Sep 5, 2024	26.52	26.96	26.43	26.85	26.85	27,892
Sep 4, 2024	26.72	26.72	26.72	26.72	26.72	100
Sep 3, 2024	27.49	27.49	26.39	26.55	26.55	48,686
Aug 30, 2024	27.51	27.58	27.08	27.47	27.47	22,892
Aug 29, 2024	27.04	27.51	27.01	27.20	27.20	23,366
Aug 28, 2024	27.32	27.35	26.65	26.91	26.91	15,379
Aug 27, 2024	27.23	27.81	27.14	27.37	27.37	36,278
Aug 26, 2024	26.97	27.10	26.89	27.05	27.05	10,656
Aug 23, 2024	27.18	27.35	26.81	26.97	26.97	22,055
Aug 22, 2024	27.20	27.52	27.03	27.06	27.06	24,558
Aug 21, 2024	27.55	27.55	27.22	27.43	27.43	141,111
Aug 20, 2024	26.97	27.80	26.97	27.50	27.50	29,465
Aug 19, 2024	26.57	27.06	26.57	27.07	27.07	40,634
Aug 16, 2024	26.40	26.75	26.39	26.53	26.53	20,691
Aug 15, 2024	26.40	26.42	26.00	26.08	26.08	20,483
Aug 14, 2024	25.59	26.10	25.57	26.07	26.07	133,551
Aug 13, 2024	25.10	25.60	25.10	25.52	25.52	16,175
Aug 12, 2024	24.76	25.08	24.70	24.92	24.92	8,644
Aug 9, 2024	24.60	25.03	24.60	24.97	24.97	9,270
Aug 8, 2024	24.30	24.86	24.28	24.78	24.78	31,456
Aug 7, 2024	24.51	24.86	24.09	24.06	24.06	16,336
Aug 6, 2024	23.61	24.47	23.61	24.03	24.03	45,313
Aug 2, 2024	24.37	24.58	23.95	24.14	24.14	37,517
Aug 1, 2024	24.66	25.43	24.33	24.58	24.58	26,714
Jul 31, 2024	24.62	24.95	24.54	24.75	24.75	16,239
Jul 30, 2024	24.69	24.94	24.38	24.50	24.50	20,198
Jul 29, 2024	24.84	24.89	24.58	24.68	24.68	11,907
Jul 26, 2024	25.26	25.41	24.85	24.86	24.86	22,499
Jul 25, 2024	25.14	25.59	24.60	25.01	25.01	25,020
Jul 24, 2024	25.00	25.60	24.95	25.04	25.04	24,803
Jul 23, 2024	25.60	25.60	25.29	25.31	25.31	16,204
Jul 22, 2024	25.04	25.78	25.00	25.53	25.53	109,670
Jul 19, 2024	25.97	26.67	24.81	24.97	24.97	93,687
Jul 18, 2024	25.94	25.94	25.21	25.35	25.35	78,914
Jul 17, 2024	25.72	25.72	25.23	25.54	25.54	26,996
Jul 16, 2024	26.05	26.05	25.60	25.88	25.88	24,916
Jul 15, 2024	25.45	26.19	25.45	25.86	25.86	18,835
Jul 12, 2024	25.83	25.86	25.40	25.54	25.54	44,538
Jul 11, 2024	26.58	26.58	25.53	25.76	25.76	71,098
Jul 10, 2024	27.15	27.15	26.58	26.73	26.73	34,967
Jul 9, 2024	27.26	27.40	27.05	27.07	27.07	40,473
Jul 8, 2024	27.03	27.09	26.89	27.05	27.05	12,737
Jul 5, 2024	26.90	27.47	26.90	27.23	27.23	26,950
Jul 4, 2024	26.52	27.00	26.52	26.64	26.64	2,590
Jul 3, 2024	26.77	26.97	26.73	26.73	26.73	4,957
Jul 2, 2024	26.62	26.86	26.61	26.77	26.77	6,629
Jun 28, 2024	26.88	27.05	26.57	26.63	26.63	31,518
Jun 27, 2024	27.06	27.13	26.87	26.98	26.98	15,456
Jun 26, 2024	26.47	26.90	26.43	26.73	26.73	15,150
Jun 25, 2024	26.42	26.52	26.18	26.52	26.52	14,393
Jun 24, 2024	27.03	27.03	26.26	26.38	26.38	30,498
Jun 21, 2024	26.89	27.08	26.77	27.04	27.04	48,841
Jun 20, 2024	27.16	27.16	26.62	26.81	26.81	97,177
Jun 19, 2024	27.08	27.55	27.08	27.20	27.20	22,529
Jun 18, 2024	26.60	27.10	26.60	27.07	27.07	40,544
Jun 17, 2024	26.39	26.94	26.25	26.65	26.65	33,583
Jun 14, 2024	25.82	26.65	25.82	26.41	26.41	75,724
Jun 13, 2024	25.37	25.85	25.37	25.82	25.82	35,683
Jun 12, 2024	25.69	25.83	25.43	25.66	25.66	795
Jun 11, 2024	25.50	25.63	25.34	25.55	25.55	14,446
Jun 10, 2024	25.26	25.44	25.11	25.44	25.44	38,291
Jun 7, 2024	25.56	25.59	25.30	25.34	25.34	18,275
Jun 6, 2024	25.53	25.91	25.53	25.62	25.62	23,383
Jun 5, 2024	25.25	25.68	25.20	25.66	25.66	18,405
Jun 4, 2024	24.89	25.08	24.75	24.97	24.97	34,860
Jun 3, 2024	25.51	25.53	24.79	25.03	25.03	26,743
May 31, 2024	25.39	25.59	24.85	25.29	25.29	63,609
May 30, 2024	25.81	25.90	25.48	25.60	25.60	33,322
May 29, 2024	25.48	26.22	25.48	25.86	25.86	54,063
May 28, 2024	25.60	25.62	25.40	25.64	25.64	47,701
May 27, 2024	25.80	25.80	25.47	25.51	25.51	3,796
May 24, 2024	25.10	25.71	25.10	25.53	25.53	35,939
May 23, 2024	25.26	25.39	24.90	25.08	25.08	33,389
May 22, 2024	25.59	25.59	25.21	25.29	25.29	69,490
May 21, 2024	25.08	25.67	25.05	25.67	25.67	60,284
May 17, 2024	24.33	24.68	24.31	24.52	24.52	45,265
May 16, 2024	24.19	24.42	24.09	24.14	24.14	44,848
May 15, 2024	24.37	24.63	24.04	24.22	24.22	160,751
May 14, 2024	24.17	24.53	24.03	24.24	24.24	46,200

DIS.NE The Walt Disney Company

13.01

+1.64%

600576.SS Zhejiang Sunriver Culture Tourism Co.,Ltd.

9.73

-0.92%

300251.SZ Beijing Enlight Media Co., Ltd.

18.41

-2.44%

WILD.TO WildBrain Ltd.

2.0400

0.00%

CNVS Cineverse Corp.

3.0900

+2.66%

FWONA Formula One Group

88.51

-0.02%

CGX.TO Cineplex Inc.

10.00

-1.19%

AGF-B.CO AGF A/S

0.8060

+1.77%

NWSAL News Corporation

26.80

0.00%

0VV.F Paramount Global

19.92

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Netflix, Inc. (NFLX.NE)

Related Tickers