INTEL CDR (CAD HEDGED) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	11.970	12.360	11.970	12.140	12.140	95,211
2024-08-22	12.660	12.660	11.850	11.890	11.890	145,470
2024-08-21	12.480	12.650	12.430	12.620	12.620	42,969
2024-08-20	12.570	12.570	12.300	12.430	12.430	96,643
2024-08-19	12.370	12.770	12.350	12.700	12.700	103,226
2024-08-16	12.150	12.350	12.080	12.350	12.350	86,085
2024-08-15	11.960	12.430	11.960	12.230	12.230	138,891
2024-08-14	12.060	12.080	11.700	11.790	11.790	163,594
2024-08-13	11.570	12.070	11.550	12.060	12.060	113,969
2024-08-12	11.770	11.770	11.390	11.470	11.470	102,202
2024-08-09	11.900	11.900	11.530	11.670	11.670	110,859
2024-08-08	11.310	12.130	11.150	12.130	12.130	184,938
2024-08-07	11.820	11.950	11.230	11.240	11.240	110,872
2024-08-06	12.050	12.130	11.680	11.730	11.658	172,009
2024-08-02	12.900	12.900	12.120	12.710	12.632	589,191
2024-08-01	18.030	18.130	17.090	17.250	17.145	107,693
2024-07-31	18.000	18.240	17.920	18.220	18.109	65,730
2024-07-30	18.160	18.250	17.750	17.780	17.671	81,480
2024-07-29	18.610	18.610	18.220	18.230	18.119	31,964
2024-07-26	18.480	18.660	18.370	18.550	18.437	33,966
2024-07-25	18.510	18.890	18.350	18.400	18.288	34,426
2024-07-24	19.280	19.370	18.730	18.750	18.636	99,611
2024-07-23	19.520	19.610	19.440	19.500	19.381	28,930
2024-07-22	19.610	19.770	19.400	19.700	19.580	50,393
2024-07-19	20.580	20.580	19.470	19.540	19.421	107,844
2024-07-18	20.730	21.460	20.440	20.670	20.544	144,335
2024-07-17	21.310	21.950	20.400	20.400	20.275	215,641
2024-07-16	20.280	20.360	20.040	20.350	20.226	53,707
2024-07-15	20.580	20.820	20.310	20.390	20.265	52,852
2024-07-12	19.950	20.990	19.950	20.420	20.295	104,949
2024-07-11	20.770	20.770	19.730	19.860	19.739	101,125
2024-07-10	20.340	20.680	20.240	20.660	20.534	116,349
2024-07-09	20.770	20.840	20.000	20.520	20.395	156,831
2024-07-08	19.580	20.170	19.460	20.160	20.037	169,339
2024-07-05	18.590	19.120	18.540	18.960	18.844	62,052
2024-07-04	18.590	18.590	18.430	18.460	18.347	4,871
2024-07-03	18.400	18.580	18.320	18.550	18.437	13,437
2024-07-02	18.310	18.520	18.170	18.400	18.288	42,678
2024-06-28	18.250	18.480	18.230	18.340	18.228	42,335
2024-06-27	18.060	18.140	17.940	18.140	18.029	35,686
2024-06-26	18.190	18.190	17.950	18.090	17.980	18,394
2024-06-25	18.210	18.240	17.950	18.220	18.109	14,707
2024-06-24	18.490	18.600	18.100	18.100	17.989	18,214
2024-06-21	18.330	18.570	18.200	18.460	18.347	99,101
2024-06-20	18.070	18.410	18.070	18.110	17.999	51,054
2024-06-19	18.180	18.180	18.010	18.020	17.910	1,889
2024-06-18	18.400	18.600	18.080	18.120	18.009	35,971
2024-06-17	18.000	18.340	17.870	18.330	18.218	28,840
2024-06-14	17.980	18.080	17.930	18.080	17.970	23,031
2024-06-13	18.010	18.120	17.860	18.090	17.980	35,509
2024-06-12	18.600	18.620	18.080	18.260	18.148	3,883
2024-06-11	18.280	18.360	18.120	18.320	18.208	45,716
2024-06-10	18.100	18.330	18.000	18.330	18.218	19,206
2024-06-07	17.910	18.250	17.910	18.250	18.139	37,734
2024-06-06	18.140	18.140	17.890	18.050	17.940	63,532
2024-06-05	17.980	18.270	17.810	18.270	18.158	72,057
2024-06-04	18.250	18.250	17.750	17.810	17.701	77,949
2024-06-03	18.420	18.420	17.840	17.970	17.860	45,426
2024-05-31	17.940	18.310	17.750	18.300	18.188	37,587
2024-05-30	17.970	18.050	17.830	17.890	17.781	32,639

← NewerPage 10 of 15 · 894 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-08-07	0.0717 CAD
2024-05-06	0.0736 CAD
2024-02-06	0.0742 CAD
2023-11-06	0.0743 CAD
2023-08-04	0.0754 CAD
2023-05-04	0.0748 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.