INTEL CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	53.380	53.380	53.380	53.380	53.380	21,900
2026-07-20	53.380	53.380	53.380	53.380	53.380	13,385
2026-07-17	51.860	55.150	50.500	53.380	53.380	302,654
2026-07-16	57.200	57.200	53.880	54.490	54.490	38,535
2026-07-15	60.750	60.750	55.880	58.060	58.060	17,598
2026-07-14	60.540	61.220	58.480	60.880	60.880	7,977
2026-07-13	62.040	62.040	62.040	62.040	62.040	25,332
2026-07-10	61.800	62.400	60.620	62.040	62.040	270,822
2026-07-09	64.760	65.380	62.960	63.060	63.060	12,650
2026-07-08	70.010	70.010	70.010	70.010	70.010	70,205
2026-07-07	70.010	70.010	70.010	70.010	70.010	74,149
2026-07-06	70.010	70.010	70.010	70.010	70.010	17,395
2026-07-03	69.400	70.460	69.000	70.010	70.010	43,603
2026-07-02	74.240	74.250	66.270	68.180	68.180	459,006
2026-06-30	74.340	80.110	74.340	79.000	79.000	252,366
2026-06-29	71.460	74.500	66.780	74.500	74.500	260,395
2026-06-26	72.440	73.800	70.660	72.000	72.000	256,419
2026-06-25	78.620	79.240	71.000	74.800	74.800	395,249
2026-06-24	74.980	76.600	72.150	74.660	74.660	241,328
2026-06-23	72.960	77.690	72.160	74.650	74.650	352,814
2026-06-22	78.260	79.690	76.800	79.460	79.460	369,705
2026-06-19	75.400	76.000	75.000	75.770	75.770	51,266
2026-06-18	74.290	76.250	72.080	75.490	75.490	553,648
2026-06-17	68.550	70.420	66.530	68.320	68.320	531,887
2026-06-16	70.420	72.460	65.950	65.950	65.950	439,417
2026-06-15	73.130	74.600	71.500	71.840	71.840	409,484
2026-06-12	66.130	71.780	64.990	70.070	70.070	730,822
2026-06-11	63.910	67.200	62.300	65.820	65.820	953,686
2026-06-10	59.690	62.660	59.100	60.360	60.360	393,535
2026-06-09	63.560	64.220	56.040	60.780	60.780	474,926
2026-06-08	62.480	63.400	60.220	62.120	62.120	344,345
2026-06-05	59.980	59.980	55.500	56.110	56.110	312,375
2026-06-04	61.110	63.760	60.600	63.060	63.060	251,885
2026-06-03	65.510	66.500	62.540	63.730	63.730	334,684
2026-06-02	60.540	61.360	58.750	60.880	60.880	355,976
2026-06-01	61.660	63.920	60.230	61.670	61.670	568,790
2026-05-29	69.800	71.200	63.690	64.865	64.865	513,240
2026-05-28	68.420	69.250	65.700	68.210	68.210	251,186
2026-05-27	70.070	70.460	66.100	68.720	68.720	314,901
2026-05-26	69.100	70.650	66.280	69.840	69.840	259,166
2026-05-25	68.910	69.490	68.100	69.230	69.230	59,398
2026-05-22	67.910	69.210	66.700	67.650	67.650	300,674
2026-05-21	65.490	67.330	63.850	66.850	66.850	386,223
2026-05-20	65.570	68.700	64.800	67.110	67.110	529,317
2026-05-19	60.260	63.650	57.850	62.520	62.520	591,642
2026-05-15	62.000	62.350	60.300	61.410	61.410	355,997
2026-05-14	64.790	66.910	63.850	65.460	65.460	473,560
2026-05-13	70.100	70.350	65.850	67.980	67.980	360,605
2026-05-12	70.170	72.030	64.960	68.200	68.200	676,763
2026-05-11	74.060	74.980	70.020	73.200	73.200	479,057
2026-05-08	63.110	73.900	63.110	70.760	70.760	608,797
2026-05-07	62.720	64.640	61.700	62.110	62.110	382,216
2026-05-06	62.690	64.070	60.300	63.900	63.900	393,170
2026-05-05	56.830	62.330	56.670	61.170	61.170	328,551
2026-05-04	56.080	56.270	54.020	54.100	54.100	205,319
2026-05-01	52.710	56.840	52.400	56.490	56.490	531,293
2026-04-30	54.140	54.140	51.770	53.460	53.460	367,957
2026-04-29	48.670	53.650	48.670	53.570	53.570	422,890
2026-04-28	45.970	47.820	45.700	47.820	47.820	221,113
2026-04-27	47.260	49.350	46.790	48.220	48.220	504,040

← NewerPage 2 of 15 · 892 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.