INTEL CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	20.340	21.380	20.310	21.380	20.958	38,413
2023-06-13	20.310	20.380	19.890	20.380	19.977	37,012
2023-06-12	18.930	19.990	18.930	19.840	19.448	41,796
2023-06-09	19.180	19.180	18.440	18.790	18.419	9,568
2023-06-08	18.900	19.100	18.660	19.100	18.723	4,773
2023-06-07	18.600	18.820	18.580	18.780	18.409	9,351
2023-06-06	17.880	18.860	17.880	18.600	18.233	44,716
2023-06-05	18.830	18.840	17.910	17.960	17.605	33,181
2023-06-02	18.800	18.950	18.580	18.790	18.419	17,353
2023-06-01	19.160	19.160	18.690	18.690	18.321	21,188
2023-05-31	17.910	19.310	17.910	18.950	18.576	112,955
2023-05-30	17.880	18.020	17.400	18.020	17.664	24,184
2023-05-29	17.410	18.000	17.410	17.620	17.272	2,204
2023-05-26	16.530	17.440	16.430	17.440	17.096	47,743
2023-05-25	17.020	17.020	16.150	16.530	16.203	53,173
2023-05-24	17.710	17.710	17.350	17.440	17.096	6,144
2023-05-23	18.110	18.110	17.830	17.830	17.478	1,543
2023-05-19	17.820	18.160	17.820	18.020	17.664	1,654
2023-05-18	17.760	17.880	17.690	17.880	17.527	5,781
2023-05-17	17.420	17.460	17.280	17.380	17.037	5,183
2023-05-16	17.850	17.850	17.610	17.610	17.262	1,013
2023-05-15	17.800	17.900	17.800	17.900	17.546	13,381
2023-05-12	18.000	18.000	17.340	17.340	16.997	4,574
2023-05-11	17.700	17.700	17.340	17.390	17.046	95,008
2023-05-10	18.190	18.280	17.840	18.080	17.723	8,765
2023-05-09	18.350	18.350	18.160	18.170	17.811	7,938
2023-05-08	18.520	18.520	18.390	18.500	18.135	5,456
2023-05-05	18.930	18.930	18.550	18.690	18.321	4,443
2023-05-04	18.410	19.010	18.410	18.810	18.438	5,348
2023-05-03	18.350	18.640	18.350	18.470	18.032	4,508
2023-05-02	18.350	18.350	17.980	18.030	17.602	2,795
2023-05-01	18.710	18.710	18.320	18.320	17.885	7,000
2023-04-28	19.240	19.400	18.590	18.710	18.266	27,310
2023-04-27	17.370	18.030	17.300	18.010	17.583	22,937
2023-04-26	17.650	17.970	17.450	17.450	17.036	11,852
2023-04-25	17.570	17.570	17.450	17.450	17.036	17,521
2023-04-24	18.190	18.200	17.870	17.870	17.446	32,462
2023-04-21	18.370	18.370	18.270	18.310	17.876	3,689
2023-04-20	18.590	18.820	18.560	18.560	18.120	7,073
2023-04-19	18.780	18.950	18.780	18.810	18.364	7,860
2023-04-18	19.590	19.590	19.190	19.190	18.735	5,615
2023-04-17	19.240	19.630	19.240	19.360	18.901	8,046
2023-04-14	19.350	19.390	19.250	19.250	18.793	993
2023-04-13	19.210	19.510	19.150	19.510	19.047	7,110
2023-04-12	19.510	19.510	19.310	19.310	18.852	2,146
2023-04-11	19.690	19.850	19.510	19.510	19.047	2,087
2023-04-10	19.510	19.620	19.510	19.610	19.145	3,293
2023-04-06	19.700	19.890	19.600	19.820	19.350	3,818
2023-04-05	19.840	19.840	19.590	19.830	19.360	7,913
2023-04-04	20.120	20.120	19.890	19.980	19.506	20,388
2023-04-03	19.910	20.210	19.700	19.790	19.321	64,984
2023-03-31	19.240	19.860	19.240	19.680	19.213	11,260
2023-03-30	19.270	19.580	19.250	19.380	18.920	95,426
2023-03-29	18.250	19.240	18.250	19.060	18.608	13,259

← NewerPage 15 of 15 · 894 trading days

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.