INTEL CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	46.500	48.140	45.020	46.700	46.700	710,243
2026-04-23	37.430	38.610	37.350	37.790	37.790	306,834
2026-04-22	38.410	38.880	36.790	36.960	36.960	151,927
2026-04-21	38.000	38.280	37.160	37.510	37.510	148,584
2026-04-20	38.750	38.810	36.880	37.200	37.200	194,521
2026-04-17	39.010	39.780	38.380	38.750	38.750	224,942
2026-04-16	36.770	38.820	36.700	38.780	38.780	230,300
2026-04-15	36.100	37.240	35.640	36.770	36.770	281,756
2026-04-14	36.930	36.930	35.200	36.150	36.150	355,038
2026-04-13	35.190	37.120	35.190	36.910	36.910	278,744
2026-04-10	34.910	35.900	34.430	35.280	35.280	166,084
2026-04-09	33.050	35.110	33.050	34.940	34.940	241,420
2026-04-08	30.000	30.000	30.000	30.000	30.000	47,797
2026-04-07	29.250	30.170	29.050	30.000	30.000	262,007
2026-04-06	28.870	29.610	28.320	28.800	28.800	165,801
2026-04-02	26.060	28.580	26.050	28.520	28.520	371,000
2026-04-01	25.020	25.020	25.020	25.020	25.020	82,795
2026-03-31	23.810	25.060	23.600	25.020	25.020	269,374
2026-03-30	24.770	24.910	23.080	23.380	23.380	137,065
2026-03-27	24.810	25.010	24.320	24.490	24.490	218,076
2026-03-26	26.270	26.400	24.940	25.040	25.040	180,407
2026-03-25	25.950	27.140	25.800	26.770	26.770	287,753
2026-03-24	24.730	25.150	24.560	25.020	25.020	116,714
2026-03-23	25.230	25.790	24.860	24.990	24.990	157,973
2026-03-20	26.680	26.940	24.790	24.920	24.920	192,189
2026-03-19	25.020	26.350	24.810	26.210	26.210	128,973
2026-03-18	25.040	25.900	25.030	25.560	25.560	94,263
2026-03-17	26.140	26.140	24.960	25.030	25.030	206,366
2026-03-16	27.180	27.820	25.950	25.990	25.990	219,505
2026-03-13	26.170	26.460	25.810	25.980	25.980	55,736
2026-03-12	26.940	26.940	25.700	25.730	25.730	99,496
2026-03-11	26.600	27.740	26.600	27.230	27.230	76,494
2026-03-10	25.780	27.150	25.780	26.560	26.560	203,985
2026-03-09	24.330	25.980	23.800	25.860	25.860	245,128
2026-03-06	25.390	25.610	24.630	24.720	24.720	154,241
2026-03-05	25.550	26.350	25.440	26.100	26.100	84,536
2026-03-04	25.080	26.190	24.620	25.890	25.890	180,973
2026-03-03	24.650	24.810	23.970	24.500	24.500	265,349
2026-03-02	25.100	26.000	25.000	25.860	25.860	104,530
2026-02-27	25.230	26.460	25.230	25.990	25.990	98,826
2026-02-26	26.630	26.660	25.200	25.850	25.850	159,698
2026-02-25	26.210	26.700	25.900	26.690	26.690	108,363
2026-02-24	25.130	26.500	24.800	26.240	26.240	181,155
2026-02-23	25.100	25.350	24.600	24.820	24.820	85,936
2026-02-20	24.990	25.250	24.450	25.140	25.140	184,959
2026-02-19	25.600	25.690	24.990	25.430	25.430	117,169
2026-02-18	26.090	26.580	25.580	25.870	25.870	85,670
2026-02-17	26.110	26.620	25.880	26.250	26.250	87,039
2026-02-13	26.060	27.110	25.600	26.650	26.650	107,496
2026-02-12	27.160	27.840	26.320	26.490	26.490	160,506
2026-02-11	27.390	28.200	26.680	27.470	27.470	208,149
2026-02-10	28.650	28.650	26.660	26.850	26.850	177,214
2026-02-09	28.250	29.150	27.120	28.600	28.600	219,948
2026-02-06	27.940	29.180	27.940	28.820	28.820	145,314
2026-02-05	27.120	28.950	26.700	27.460	27.460	87,256
2026-02-04	28.190	28.300	26.800	27.670	27.670	140,777
2026-02-03	28.570	29.250	27.620	28.060	28.060	172,156
2026-02-02	26.020	28.370	26.000	27.800	27.800	122,329
2026-01-30	27.880	28.220	26.170	26.480	26.480	150,769
2026-01-29	27.180	27.750	26.750	27.710	27.710	180,448

← NewerPage 3 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.