INTEL CDR (CAD HEDGED) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 18.100 | 18.170 | 17.870 | 17.900 | 17.791 | 46,796 |
| 2024-05-28 | 18.290 | 18.600 | 18.220 | 18.460 | 18.347 | 42,118 |
| 2024-05-27 | 18.500 | 18.540 | 18.250 | 18.540 | 18.427 | 11,126 |
| 2024-05-24 | 17.990 | 18.370 | 17.920 | 18.210 | 18.099 | 32,862 |
| 2024-05-23 | 18.700 | 18.700 | 17.720 | 17.880 | 17.771 | 96,805 |
| 2024-05-22 | 18.920 | 18.980 | 18.440 | 18.650 | 18.536 | 17,341 |
| 2024-05-21 | 19.020 | 19.110 | 18.770 | 18.850 | 18.735 | 29,008 |
| 2024-05-17 | 19.070 | 19.070 | 18.740 | 18.860 | 18.745 | 41,723 |
| 2024-05-16 | 18.790 | 19.080 | 18.710 | 19.050 | 18.934 | 71,080 |
| 2024-05-15 | 18.590 | 18.590 | 18.300 | 18.550 | 18.437 | 36,077 |
| 2024-05-14 | 18.250 | 18.450 | 18.190 | 18.420 | 18.308 | 39,932 |
| 2024-05-13 | 17.870 | 18.470 | 17.870 | 18.120 | 18.009 | 96,974 |
| 2024-05-10 | 17.950 | 18.050 | 17.750 | 17.750 | 17.642 | 21,379 |
| 2024-05-09 | 17.800 | 18.030 | 17.740 | 17.890 | 17.781 | 35,238 |
| 2024-05-08 | 17.830 | 17.860 | 17.650 | 17.820 | 17.711 | 63,295 |
| 2024-05-07 | 18.500 | 18.650 | 18.160 | 18.220 | 18.109 | 51,681 |
| 2024-05-06 | 18.520 | 18.520 | 18.250 | 18.400 | 18.288 | 75,401 |
| 2024-05-03 | 18.350 | 18.400 | 18.310 | 18.340 | 18.155 | 18,108 |
| 2024-05-02 | 18.220 | 18.220 | 17.930 | 18.090 | 17.907 | 45,105 |
| 2024-05-01 | 17.870 | 18.360 | 17.870 | 18.040 | 17.858 | 100 |
| 2024-04-30 | 18.460 | 18.500 | 18.090 | 18.100 | 17.917 | 59,515 |
| 2024-04-29 | 18.950 | 18.950 | 18.490 | 18.630 | 18.442 | 98,499 |
| 2024-04-26 | 18.870 | 19.140 | 18.210 | 18.940 | 18.749 | 398,594 |
| 2024-04-25 | 20.500 | 20.950 | 20.500 | 20.890 | 20.679 | 44,216 |
| 2024-04-24 | 20.600 | 20.850 | 20.420 | 20.520 | 20.313 | 46,394 |
| 2024-04-23 | 20.370 | 20.520 | 20.340 | 20.390 | 20.184 | 25,956 |
| 2024-04-22 | 20.400 | 20.510 | 20.300 | 20.410 | 20.204 | 45,108 |
| 2024-04-19 | 20.800 | 20.810 | 20.320 | 20.340 | 20.134 | 28,301 |
| 2024-04-18 | 21.000 | 21.140 | 20.690 | 20.840 | 20.629 | 35,853 |
| 2024-04-17 | 21.510 | 21.510 | 21.030 | 21.250 | 21.035 | 20,039 |
| 2024-04-16 | 21.570 | 21.600 | 21.310 | 21.560 | 21.342 | 10,505 |
| 2024-04-15 | 21.350 | 21.800 | 21.350 | 21.610 | 21.392 | 49,224 |
| 2024-04-12 | 21.810 | 21.810 | 21.170 | 21.210 | 20.996 | 109,157 |
| 2024-04-11 | 22.280 | 22.370 | 22.040 | 22.360 | 22.134 | 76,700 |
| 2024-04-10 | 22.630 | 22.710 | 22.000 | 22.130 | 21.906 | 69,554 |
| 2024-04-09 | 22.550 | 22.820 | 22.180 | 22.750 | 22.520 | 143,572 |
| 2024-04-08 | 22.890 | 23.060 | 22.530 | 22.530 | 22.302 | 40,522 |
| 2024-04-05 | 23.410 | 23.410 | 22.890 | 22.960 | 22.728 | 192,539 |
| 2024-04-04 | 24.080 | 24.210 | 23.630 | 23.630 | 23.391 | 108,626 |
| 2024-04-03 | 24.560 | 24.720 | 23.940 | 23.960 | 23.718 | 265,158 |
| 2024-04-02 | 26.060 | 26.160 | 25.870 | 26.120 | 25.856 | 54,811 |
| 2024-04-01 | 26.360 | 26.950 | 26.300 | 26.430 | 26.163 | 70,415 |
| 2024-03-28 | 26.080 | 26.490 | 26.000 | 26.310 | 26.044 | 75,586 |
| 2024-03-27 | 25.330 | 26.010 | 25.260 | 25.960 | 25.698 | 148,920 |
| 2024-03-26 | 24.910 | 25.090 | 24.800 | 24.970 | 24.718 | 59,086 |
| 2024-03-25 | 24.360 | 25.070 | 24.130 | 24.860 | 24.609 | 179,991 |
| 2024-03-22 | 25.160 | 25.370 | 25.050 | 25.280 | 25.024 | 88,904 |
| 2024-03-21 | 25.580 | 25.910 | 25.190 | 25.230 | 24.975 | 147,937 |
| 2024-03-20 | 25.580 | 25.580 | 24.640 | 25.080 | 24.826 | 347,507 |
| 2024-03-19 | 25.190 | 25.190 | 24.660 | 24.990 | 24.737 | 148,960 |
| 2024-03-18 | 25.610 | 25.750 | 25.340 | 25.380 | 25.123 | 88,426 |
| 2024-03-15 | 25.450 | 25.630 | 25.220 | 25.360 | 25.104 | 92,825 |
| 2024-03-14 | 25.760 | 25.760 | 25.300 | 25.430 | 25.173 | 89,930 |
| 2024-03-13 | 26.520 | 26.730 | 25.720 | 25.720 | 25.460 | 167,659 |
| 2024-03-12 | 26.820 | 26.900 | 26.480 | 26.900 | 26.628 | 72,607 |
| 2024-03-11 | 26.070 | 26.700 | 26.000 | 26.640 | 26.371 | 132,821 |
| 2024-03-08 | 26.200 | 26.200 | 26.200 | 26.200 | 25.935 | 100 |
| 2024-03-07 | 27.130 | 27.600 | 26.910 | 27.470 | 27.192 | 247,994 |
| 2024-03-06 | 26.150 | 27.040 | 25.920 | 26.500 | 26.232 | 174,801 |
| 2024-03-05 | 26.540 | 26.680 | 25.410 | 25.700 | 25.440 | 100,577 |
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.