INTEL CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	24.960	25.110	24.890	25.010	24.685	9,740
2023-12-04	25.740	25.810	24.980	25.260	24.932	17,000
2023-12-01	26.450	26.450	25.670	26.080	25.741	22,910
2023-11-30	26.800	26.860	26.590	26.760	26.413	34,514
2023-11-29	26.810	27.060	26.700	26.860	26.511	25,485
2023-11-28	26.200	26.400	26.200	26.390	26.047	4,802
2023-11-27	26.100	26.500	26.100	26.370	26.028	4,849
2023-11-24	26.130	26.250	26.090	26.150	25.811	7,003
2023-11-23	26.230	26.270	26.100	26.150	25.811	3,277
2023-11-22	26.260	26.480	26.090	26.090	25.751	9,268
2023-11-21	26.690	26.700	25.900	26.090	25.751	36,588
2023-11-20	26.180	26.750	26.180	26.670	26.324	13,359
2023-11-17	25.750	26.120	25.500	26.120	25.781	22,604
2023-11-16	24.520	25.890	24.510	25.860	25.524	45,697
2023-11-15	23.570	24.300	23.570	24.280	23.965	24,364
2023-11-14	23.170	23.530	22.900	23.530	23.225	7,075
2023-11-13	22.880	22.980	22.840	22.880	22.583	23,802
2023-11-10	22.760	23.280	22.760	23.210	22.909	15,466
2023-11-09	22.760	22.960	22.590	22.590	22.297	16,938
2023-11-08	23.220	23.220	22.650	22.660	22.366	12,500
2023-11-07	22.810	23.230	22.810	23.150	22.850	6,000
2023-11-06	22.670	22.760	22.610	22.670	22.376	10,867
2023-11-03	22.690	22.880	22.570	22.810	22.441	11,281
2023-11-02	22.490	22.580	22.160	22.560	22.195	10,664
2023-11-01	21.900	22.310	21.840	22.310	21.949	15,835
2023-10-31	21.340	21.850	21.340	21.850	21.496	11,791
2023-10-30	21.260	21.450	21.050	21.390	21.044	14,425
2023-10-27	20.750	21.680	20.750	21.160	20.817	44,626
2023-10-26	19.720	19.720	19.290	19.490	19.174	3,681
2023-10-25	20.470	20.470	19.580	19.600	19.283	36,946
2023-10-24	20.230	20.710	20.230	20.660	20.325	4,483
2023-10-23	20.630	20.940	20.080	20.240	19.912	178,494
2023-10-20	21.270	21.560	20.850	20.850	20.512	64,102
2023-10-19	21.500	21.630	21.290	21.320	20.975	28,341
2023-10-18	21.290	21.500	21.230	21.310	20.965	28,445
2023-10-17	21.480	21.650	21.000	21.510	21.162	15,966
2023-10-16	21.600	22.000	21.600	21.900	21.545	9,882
2023-10-13	21.980	21.980	21.480	21.520	21.171	16,468
2023-10-12	21.980	22.150	21.780	22.050	21.693	17,136
2023-10-11	21.920	22.020	21.780	22.000	21.644	13,861
2023-10-10	21.650	21.890	21.520	21.780	21.427	38,756
2023-10-06	21.470	21.770	21.090	21.630	21.280	36,302
2023-10-05	21.530	21.550	21.360	21.490	21.142	13,196
2023-10-04	21.840	21.840	21.220	21.500	21.152	43,422
2023-10-03	21.660	21.860	21.270	21.340	20.994	9,428
2023-10-02	21.240	21.350	21.000	21.160	20.817	3,305
2023-09-29	21.350	21.470	21.120	21.260	20.916	29,532
2023-09-28	20.780	21.290	20.630	21.050	20.709	28,920
2023-09-27	20.280	20.820	20.280	20.720	20.384	28,818
2023-09-26	20.430	20.760	20.150	20.150	19.824	14,511
2023-09-25	20.380	20.560	20.250	20.500	20.168	14,785
2023-09-22	20.850	20.850	20.460	20.460	20.129	14,467
2023-09-21	20.650	21.070	20.650	20.750	20.414	66,669
2023-09-20	21.720	21.720	20.750	20.750	20.414	64,563
2023-09-19	22.780	22.780	21.590	21.770	21.417	81,374
2023-09-18	22.480	22.950	22.480	22.710	22.342	2,771
2023-09-15	22.940	22.940	22.570	22.720	22.352	17,703
2023-09-14	23.240	23.240	22.960	23.180	22.805	6,388
2023-09-13	23.250	23.290	22.940	23.140	22.765	9,266
2023-09-12	23.170	23.910	23.170	23.260	22.883	9,651

← NewerPage 13 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.