INTEL CDR (CAD HEDGED) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 26.390 | 27.730 | 26.110 | 27.160 | 26.885 | 165,401 |
| 2024-03-01 | 25.770 | 26.340 | 25.690 | 26.100 | 25.836 | 106,401 |
| 2024-02-29 | 25.340 | 25.680 | 25.330 | 25.630 | 25.371 | 86,910 |
| 2024-02-28 | 25.220 | 25.220 | 24.950 | 24.970 | 24.718 | 38,042 |
| 2024-02-27 | 25.760 | 25.760 | 25.350 | 25.460 | 25.203 | 39,312 |
| 2024-02-26 | 25.920 | 25.970 | 25.510 | 25.590 | 25.331 | 36,628 |
| 2024-02-23 | 25.740 | 25.890 | 25.400 | 25.600 | 25.341 | 76,625 |
| 2024-02-22 | 26.600 | 26.600 | 25.350 | 25.590 | 25.331 | 193,120 |
| 2024-02-21 | 26.520 | 26.520 | 25.670 | 25.860 | 25.599 | 145,536 |
| 2024-02-20 | 26.350 | 26.770 | 25.910 | 26.520 | 26.252 | 117,411 |
| 2024-02-16 | 26.240 | 26.280 | 25.700 | 25.890 | 25.628 | 32,231 |
| 2024-02-15 | 26.560 | 26.930 | 26.230 | 26.240 | 25.975 | 60,420 |
| 2024-02-14 | 26.070 | 26.340 | 25.840 | 26.310 | 26.044 | 37,467 |
| 2024-02-13 | 25.670 | 25.940 | 25.510 | 25.620 | 25.361 | 54,850 |
| 2024-02-12 | 25.880 | 26.800 | 25.820 | 26.240 | 25.975 | 78,774 |
| 2024-02-09 | 25.300 | 25.910 | 25.290 | 25.800 | 25.539 | 65,754 |
| 2024-02-08 | 25.470 | 25.510 | 25.220 | 25.340 | 25.084 | 37,982 |
| 2024-02-07 | 25.500 | 25.640 | 25.420 | 25.450 | 25.193 | 34,861 |
| 2024-02-06 | 25.400 | 25.460 | 25.120 | 25.440 | 25.183 | 31,490 |
| 2024-02-05 | 25.360 | 25.700 | 25.300 | 25.520 | 25.189 | 35,073 |
| 2024-02-02 | 25.360 | 25.360 | 25.360 | 25.360 | 25.031 | 300 |
| 2024-02-01 | 25.710 | 25.870 | 25.310 | 25.870 | 25.534 | 29,277 |
| 2024-01-31 | 25.430 | 26.060 | 25.250 | 25.710 | 25.376 | 67,253 |
| 2024-01-30 | 26.080 | 26.100 | 25.580 | 25.600 | 25.268 | 80,593 |
| 2024-01-29 | 26.100 | 26.150 | 25.520 | 26.120 | 25.781 | 106,630 |
| 2024-01-26 | 26.200 | 27.000 | 25.810 | 25.970 | 25.633 | 179,526 |
| 2024-01-25 | 29.850 | 29.960 | 29.250 | 29.540 | 29.157 | 79,287 |
| 2024-01-24 | 29.210 | 29.610 | 28.790 | 29.250 | 28.870 | 103,889 |
| 2024-01-23 | 28.640 | 29.080 | 28.260 | 29.080 | 28.703 | 45,812 |
| 2024-01-22 | 29.050 | 29.310 | 28.380 | 28.740 | 28.367 | 74,172 |
| 2024-01-19 | 28.100 | 29.040 | 27.740 | 28.680 | 28.308 | 58,946 |
| 2024-01-18 | 27.950 | 28.250 | 27.500 | 27.860 | 27.498 | 58,723 |
| 2024-01-17 | 27.570 | 27.570 | 27.320 | 27.470 | 27.113 | 22,787 |
| 2024-01-16 | 28.080 | 28.080 | 27.700 | 28.070 | 27.706 | 19,935 |
| 2024-01-15 | 28.460 | 28.460 | 27.540 | 27.810 | 27.449 | 7,530 |
| 2024-01-12 | 28.400 | 28.400 | 27.820 | 28.090 | 27.725 | 21,793 |
| 2024-01-11 | 28.240 | 28.420 | 27.850 | 28.420 | 28.051 | 10,993 |
| 2024-01-10 | 28.730 | 28.730 | 28.100 | 28.300 | 27.933 | 49,122 |
| 2024-01-09 | 28.560 | 28.800 | 28.500 | 28.650 | 28.278 | 28,664 |
| 2024-01-08 | 27.970 | 29.000 | 27.970 | 28.810 | 28.436 | 31,659 |
| 2024-01-05 | 27.950 | 28.350 | 27.800 | 27.940 | 27.577 | 22,600 |
| 2024-01-04 | 27.280 | 28.050 | 26.990 | 27.950 | 27.587 | 23,148 |
| 2024-01-03 | 28.060 | 28.240 | 27.980 | 28.060 | 27.696 | 9,091 |
| 2024-01-02 | 29.400 | 29.400 | 28.300 | 28.530 | 28.160 | 39,261 |
| 2023-12-29 | 30.020 | 30.160 | 29.700 | 29.980 | 29.591 | 12,305 |
| 2023-12-28 | 30.230 | 30.250 | 29.980 | 30.100 | 29.709 | 22,138 |
| 2023-12-27 | 30.160 | 30.530 | 30.010 | 30.310 | 29.917 | 83,598 |
| 2023-12-22 | 28.160 | 28.730 | 28.160 | 28.660 | 28.288 | 40,071 |
| 2023-12-21 | 27.660 | 28.080 | 27.470 | 28.080 | 27.716 | 35,659 |
| 2023-12-20 | 27.910 | 27.980 | 27.300 | 27.330 | 26.975 | 35,956 |
| 2023-12-19 | 27.280 | 27.810 | 27.280 | 27.790 | 27.429 | 38,509 |
| 2023-12-18 | 27.600 | 27.600 | 27.150 | 27.300 | 26.946 | 53,019 |
| 2023-12-15 | 27.450 | 28.200 | 27.370 | 27.600 | 27.242 | 90,770 |
| 2023-12-14 | 26.860 | 28.070 | 26.700 | 27.000 | 26.650 | 75,535 |
| 2023-12-13 | 25.910 | 26.570 | 25.910 | 26.550 | 26.205 | 16,932 |
| 2023-12-12 | 26.530 | 26.530 | 26.080 | 26.280 | 25.939 | 25,499 |
| 2023-12-11 | 25.690 | 26.650 | 25.690 | 26.640 | 26.294 | 34,369 |
| 2023-12-08 | 25.510 | 25.620 | 25.410 | 25.520 | 25.189 | 27,676 |
| 2023-12-07 | 24.870 | 25.330 | 24.790 | 25.150 | 24.824 | 33,862 |
| 2023-12-06 | 25.350 | 25.390 | 24.620 | 24.660 | 24.340 | 18,456 |
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.