Netflix DRC

NFLX
🏛️ canada →
44.90
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-01 45.08 45.16 44.60 44.90 0.1M
2025-09-30 46.17 46.17 45.17 45.98 0.0M
2025-09-29 46.25 46.87 45.60 46.15 0.0M
2025-09-26 46.37 46.50 46.05 46.38 0.0M
2025-09-25 46.16 46.60 45.72 46.29 0.0M
2025-09-24 46.84 46.84 45.80 46.16 0.0M
2025-09-23 46.98 47.05 46.45 46.73 0.0M
2025-09-22 46.97 47.16 46.56 47.10 0.0M
2025-09-19 46.54 47.09 46.37 47.09 0.0M
2025-09-18 47.01 47.24 46.24 46.32 0.0M
2025-09-17 46.73 47.25 46.46 47.09 0.0M
2025-09-16 46.17 46.35 45.99 46.11 0.0M
2025-09-15 45.70 46.29 45.10 46.13 0.0M
2025-09-12 46.30 46.36 45.40 45.64 0.1M
2025-09-11 47.85 47.98 45.82 46.25 0.1M
2025-09-10 48.50 48.50 47.90 47.92 0.0M
2025-09-09 47.75 48.57 47.75 48.52 0.0M
2025-09-08 47.79 48.00 47.38 47.79 0.0M
2025-09-05 48.40 48.54 47.65 47.73 0.0M
2025-09-04 46.77 48.25 46.77 48.25 0.0M
2025-09-03 46.43 47.03 46.39 47.01 0.0M
2025-09-02 46.00 46.65 45.41 46.65 0.0M
2025-08-29 47.04 47.08 46.15 46.37 0.0M
2025-08-28 47.01 47.54 46.70 47.28 0.0M
2025-08-27 47.07 47.19 46.68 47.04 0.0M
2025-08-26 46.96 47.25 46.60 47.09 0.0M
2025-08-25 46.21 47.37 46.10 46.83 0.0M
2025-08-22 46.53 46.53 46.12 46.21 0.0M
2025-08-21 46.41 46.84 46.03 46.35 0.0M
2025-08-20 46.64 46.89 45.92 46.71 0.0M
2025-08-19 47.19 47.25 45.83 46.64 0.0M
2025-08-18 47.72 48.10 47.55 47.89 0.0M
2025-08-15 47.56 47.86 47.32 47.60 0.0M
2025-08-14 46.54 47.79 46.41 47.33 0.1M
2025-08-13 47.51 47.51 46.26 46.34 0.0M
2025-08-12 46.99 47.30 46.43 47.11 0.0M
2025-08-11 46.70 47.03 46.34 46.86 0.0M
2025-08-08 45.50 46.66 45.50 46.60 0.1M
2025-08-07 45.65 45.73 44.96 45.35 0.0M
2025-08-06 44.22 45.40 44.22 45.30 0.0M
2025-08-05 45.17 45.17 44.05 44.12 0.0M
2025-08-01 44.58 45.20 44.33 44.57 0.0M
2025-07-31 45.56 45.77 44.57 44.57 0.0M
2025-07-30 45.11 45.57 44.90 45.56 0.0M
2025-07-29 45.39 45.39 44.79 44.94 0.0M
2025-07-28 45.49 46.05 45.00 45.23 0.0M
2025-07-25 45.40 45.70 45.30 45.48 0.0M
2025-07-24 45.49 45.54 44.79 45.46 0.1M
2025-07-23 45.77 45.81 45.25 45.33 0.1M
2025-07-22 47.41 47.41 45.73 45.86 0.1M
2025-07-21 46.45 47.60 46.25 47.48 0.1M
2025-07-18 47.99 47.99 46.30 46.56 0.1M
2025-07-17 48.37 49.22 47.99 49.16 0.1M
2025-07-16 48.46 48.76 48.16 48.19 0.0M
2025-07-15 48.62 48.75 47.97 48.57 0.0M
2025-07-14 47.80 48.90 47.79 48.61 0.0M
2025-07-11 48.48 48.48 47.47 47.94 0.0M
2025-07-10 49.52 49.59 48.04 48.14 0.0M
2025-07-09 49.13 49.60 48.84 49.60 0.0M
2025-07-08 49.61 49.72 48.66 49.05 0.0M
2025-07-07 49.99 49.99 49.28 49.64 0.0M
2025-07-04 49.50 50.33 49.50 49.85 0.0M
2025-07-03 49.80 50.17 49.43 49.88 0.0M
2025-07-02 50.06 50.07 49.04 49.49 0.1M
2025-06-30 51.26 51.68 51.00 51.66 0.0M
2025-06-27 50.45 51.30 50.25 51.00 0.0M
2025-06-26 49.47 50.40 49.45 50.40 0.0M
2025-06-25 49.52 50.05 49.14 49.19 0.0M
2025-06-24 48.52 49.47 48.48 49.38 0.1M
2025-06-23 47.63 48.33 46.96 48.33 0.0M
2025-06-20 47.05 48.12 47.05 47.44 0.0M
2025-06-19 47.75 47.75 46.35 46.80 0.0M
2025-06-18 47.81 47.82 47.06 47.21 0.0M
2025-06-17 47.16 47.50 47.00 47.12 0.0M
2025-06-16 46.76 47.28 46.76 47.26 0.0M
2025-06-13 46.46 47.06 46.46 46.70 0.0M
2025-06-12 47.19 47.40 46.86 46.90 0.0M
2025-06-11 46.46 47.38 46.25 47.10 0.0M
2025-06-10 47.49 47.49 45.60 46.47 0.1M
2025-06-09 47.97 47.97 47.18 47.28 0.0M
2025-06-06 48.48 48.51 47.75 47.96 0.0M
2025-06-05 47.95 48.73 47.92 48.32 0.0M
2025-06-04 47.21 47.98 47.21 47.90 0.0M
2025-06-03 47.17 47.39 46.82 47.09 0.0M
2025-06-02 46.53 47.10 46.33 47.09 0.0M
2025-05-30 46.13 46.75 45.62 46.67 0.0M
2025-05-29 46.70 46.73 45.52 45.73 0.0M
2025-05-28 46.90 46.95 46.68 46.73 0.0M
2025-05-27 46.24 46.79 46.19 46.79 0.0M
2025-05-26 46.75 47.00 45.34 46.95 0.0M
2025-05-23 45.70 46.01 45.65 45.90 0.0M
2025-05-22 46.00 46.34 45.94 46.12 0.0M
2025-05-21 45.95 46.82 45.95 46.18 0.0M
2025-05-20 45.72 45.96 45.70 45.96 0.0M
2025-05-16 46.09 46.25 45.75 46.06 0.0M
2025-05-15 44.46 45.78 44.46 45.53 0.0M
2025-05-14 43.80 44.56 43.78 44.47 0.0M
2025-05-13 42.93 44.31 42.88 43.96 0.0M
2025-05-12 43.45 43.69 42.70 42.93 0.0M
2025-05-09 44.30 44.35 43.87 44.13 0.0M
2025-05-08 45.00 45.00 44.10 44.30 0.0M
2025-05-07 44.17 45.00 44.09 44.80 0.0M
2025-05-06 43.66 44.28 43.63 44.02 0.0M
2025-05-05 43.08 44.23 42.99 43.91 0.1M
2025-05-02 44.08 44.85 43.90 44.80 0.0M
2025-05-01 43.54 44.25 43.21 43.90 0.0M
2025-04-30 43.20 43.87 42.73 43.87 0.0M
2025-04-29 42.84 43.63 42.50 43.62 0.0M
2025-04-28 42.60 43.15 42.00 43.04 0.0M
2025-04-25 42.55 42.83 42.32 42.62 0.0M
2025-04-24 40.62 42.63 40.62 42.51 0.1M
2025-04-23 40.50 41.10 40.08 40.70 0.1M
2025-04-22 38.98 41.25 38.98 40.27 0.1M
2025-04-21 38.19 39.43 37.80 38.39 0.1M
2025-04-17 37.51 38.14 37.10 37.80 0.1M
2025-04-16 37.93 38.05 36.81 37.32 0.1M
2025-04-15 36.88 38.50 36.84 37.84 0.1M
2025-04-14 36.05 36.59 35.70 36.24 0.0M
2025-04-11 35.80 36.56 35.33 35.65 0.0M
2025-04-10 36.23 36.44 34.80 35.77 0.1M
2025-04-09 33.27 36.80 33.27 36.65 0.2M
2025-04-08 35.46 35.70 33.36 33.65 0.1M
2025-04-07 32.02 36.41 31.87 33.96 0.2M
2025-04-04 34.76 34.94 33.18 33.18 0.1M
2025-04-03 35.01 36.69 35.00 35.69 0.0M
2025-04-02 35.74 36.70 35.62 36.35 0.0M
2025-04-01 36.09 36.12 35.47 35.96 0.0M
2025-03-31 35.66 36.27 35.03 36.27 0.0M
2025-03-28 37.54 37.79 36.13 36.30 0.0M
2025-03-27 37.74 38.42 37.69 38.01 0.0M
2025-03-26 38.56 38.57 37.62 37.68 0.0M
2025-03-25 38.00 38.78 38.00 38.75 0.0M
2025-03-24 37.74 37.87 36.98 37.79 0.0M
2025-03-21 35.30 37.39 35.29 37.24 0.0M
2025-03-20 36.82 37.54 36.82 36.96 0.0M
2025-03-19 36.46 37.50 35.99 37.31 0.0M
2025-03-18 36.60 36.78 35.64 36.15 0.0M
2025-03-17 36.56 37.61 36.53 36.97 0.0M
2025-03-14 34.95 35.71 34.95 35.70 0.0M
2025-03-13 35.52 35.65 34.52 34.52 0.0M
2025-03-12 35.63 35.98 35.08 35.80 0.0M
2025-03-11 33.78 35.37 33.78 34.79 0.0M
2025-03-10 33.98 34.23 33.21 33.66 0.1M
2025-03-07 34.83 35.17 33.37 34.66 0.1M
2025-03-06 37.93 37.93 35.01 35.26 0.1M
2025-03-05 37.81 38.71 37.72 38.56 0.1M
2025-03-04 37.74 38.31 36.95 37.87 0.0M
2025-03-03 38.34 38.72 37.58 37.73 0.0M
2025-02-28 37.76 38.20 37.30 38.20 0.0M
2025-02-27 38.66 38.85 37.46 37.52 0.0M
2025-02-26 38.10 38.95 38.10 38.49 0.0M
2025-02-25 38.41 38.59 37.22 38.09 0.1M
2025-02-24 39.18 39.52 38.36 38.51 0.1M
2025-02-21 39.03 40.06 38.97 39.03 0.0M
2025-02-20 40.68 40.68 39.62 39.89 0.0M
2025-02-19 40.37 40.69 39.98 40.66 0.0M
2025-02-18 41.27 41.48 39.89 40.29 0.0M
2025-02-14 40.62 41.45 40.60 41.28 0.0M
2025-02-13 40.09 40.75 40.05 40.66 0.0M
2025-02-12 39.14 40.01 38.90 40.01 0.0M
2025-02-11 39.91 39.91 39.09 39.33 0.0M
2025-02-10 39.89 40.25 39.65 40.09 0.0M
2025-02-07 39.71 40.08 39.42 39.56 0.0M
2025-02-06 39.36 39.60 39.12 39.60 0.0M
2025-02-05 38.49 39.44 38.49 39.44 0.0M
2025-02-04 38.30 39.27 38.20 38.82 0.1M
2025-02-03 37.88 38.53 37.62 38.05 0.1M
2025-01-31 38.13 38.61 38.02 38.13 0.0M
2025-01-30 38.31 38.75 37.89 38.04 0.0M
2025-01-29 38.25 38.50 37.83 38.14 0.0M
2025-01-28 37.75 38.15 37.45 37.94 0.0M
2025-01-27 37.82 38.31 37.49 37.90 0.1M
2025-01-24 38.49 38.49 37.79 38.15 0.0M
2025-01-23 37.25 38.42 37.25 38.40 0.1M
2025-01-22 38.87 38.87 37.12 37.21 0.3M
2025-01-21 33.75 34.12 33.44 34.05 0.2M
2025-01-20 34.25 34.49 33.95 34.45 0.0M
2025-01-17 33.50 33.79 33.33 33.51 0.0M
2025-01-16 33.68 33.92 32.91 32.92 0.0M
2025-01-15 32.74 33.21 32.50 33.13 0.0M
2025-01-14 33.05 33.05 32.23 32.36 0.0M
2025-01-13 32.44 33.03 32.38 32.79 0.0M
2025-01-10 33.88 33.88 32.61 32.75 0.1M
2025-01-09 34.00 34.17 33.88 34.07 0.0M
2025-01-08 34.43 34.53 34.18 34.20 0.0M
2025-01-07 34.41 34.71 33.97 34.32 0.0M
2025-01-06 34.70 34.77 34.11 34.45 0.0M
2025-01-03 34.83 35.11 34.50 34.53 0.0M
2025-01-02 35.03 35.12 34.39 34.70 0.0M