INTEL CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	22.860	23.150	22.730	23.090	22.716	29,079
2023-09-08	22.840	23.180	22.630	22.730	22.362	29,414
2023-09-07	22.110	22.940	22.030	22.830	22.460	20,130
2023-09-06	21.860	22.110	21.690	22.070	21.713	12,459
2023-09-05	21.930	22.300	21.880	21.950	21.595	20,387
2023-09-01	21.410	21.990	21.410	21.900	21.545	31,675
2023-08-31	20.670	21.180	20.610	21.090	20.748	11,490
2023-08-30	20.360	20.690	20.360	20.670	20.335	7,948
2023-08-29	20.270	20.620	20.270	20.510	20.178	5,125
2023-08-28	20.080	20.160	19.960	20.110	19.784	2,564
2023-08-25	19.610	19.980	19.380	19.910	19.588	13,839
2023-08-24	20.260	20.400	19.490	19.550	19.233	8,315
2023-08-23	19.680	20.440	19.680	20.360	20.030	2,887
2023-08-22	19.890	20.220	19.710	19.710	19.391	22,081
2023-08-21	19.530	19.830	19.190	19.820	19.499	7,743
2023-08-18	19.260	19.700	19.260	19.650	19.332	8,235
2023-08-17	20.110	20.110	19.470	19.530	19.214	13,974
2023-08-16	20.660	20.700	20.100	20.100	19.774	8,122
2023-08-15	21.190	21.200	20.850	20.850	20.512	6,295
2023-08-14	20.790	21.380	20.660	21.380	21.034	8,028
2023-08-11	20.610	20.830	20.610	20.830	20.493	4,660
2023-08-10	20.770	20.940	20.730	20.820	20.483	12,704
2023-08-09	20.990	20.990	20.590	20.590	20.257	7,793
2023-08-08	20.820	20.970	20.300	20.970	20.630	35,273
2023-08-04	20.620	21.280	20.620	21.060	20.719	51,067
2023-08-03	20.600	20.960	20.550	20.850	20.438	47,547
2023-08-02	21.060	21.060	20.560	20.560	20.154	18,822
2023-08-01	21.490	21.540	21.180	21.480	21.056	12,319
2023-07-31	22.080	22.180	21.400	21.450	21.026	60,841
2023-07-28	22.070	22.130	21.300	22.070	21.634	133,855
2023-07-27	20.840	20.980	20.500	20.760	20.350	81,454
2023-07-26	20.270	20.660	20.250	20.590	20.183	14,154
2023-07-25	20.210	20.550	20.040	20.420	20.017	15,101
2023-07-24	20.310	20.640	20.130	20.170	19.772	11,857
2023-07-21	20.150	20.500	20.040	20.390	19.987	7,131
2023-07-20	20.230	20.450	19.940	20.010	19.615	8,902
2023-07-19	20.670	20.840	20.590	20.680	20.271	8,667
2023-07-18	20.590	20.780	20.350	20.730	20.321	7,132
2023-07-17	19.910	20.670	19.860	20.650	20.242	9,314
2023-07-14	20.210	20.230	19.820	19.860	19.468	12,432
2023-07-13	20.490	20.500	20.170	20.280	19.879	23,844
2023-07-12	20.200	20.400	19.840	20.400	19.997	34,189
2023-07-11	19.650	19.990	19.560	19.930	19.536	11,356
2023-07-10	19.100	19.660	19.100	19.610	19.223	20,468
2023-07-07	19.190	19.410	19.100	19.100	18.723	9,721
2023-07-06	19.150	19.200	18.890	19.200	18.821	29,305
2023-07-05	20.020	20.020	19.550	19.550	19.164	12,621
2023-07-04	20.060	20.290	20.020	20.090	19.693	3,324
2023-06-30	20.040	20.110	19.940	20.070	19.674	17,576
2023-06-29	20.080	20.080	19.540	19.770	19.379	22,767
2023-06-28	20.150	20.250	19.850	20.190	19.791	23,144
2023-06-27	19.990	20.540	19.990	20.450	20.046	15,231
2023-06-26	19.870	20.320	19.870	20.100	19.703	11,581
2023-06-23	19.350	19.990	19.350	19.810	19.419	45,798
2023-06-22	19.640	19.880	19.340	19.660	19.272	37,825
2023-06-21	21.010	21.010	19.740	19.740	19.350	25,039
2023-06-20	22.920	22.920	20.890	21.020	20.605	37,933
2023-06-19	21.500	22.370	21.500	22.180	21.742	6,504
2023-06-16	21.730	22.050	21.380	21.850	21.418	33,004
2023-06-15	21.120	21.820	21.120	21.500	21.075	58,156

← NewerPage 14 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.