INTEL CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	27.180	27.750	26.750	27.710	27.710	180,448
2026-01-28	26.500	28.070	26.500	27.790	27.790	461,718
2026-01-27	24.930	25.380	24.640	25.070	25.070	212,564
2026-01-26	25.300	25.300	24.140	24.390	24.390	345,404
2026-01-23	26.800	27.250	25.380	25.800	25.800	760,425
2026-01-22	30.930	31.090	30.260	30.970	30.970	134,487
2026-01-21	28.650	30.990	28.650	30.920	30.920	244,357
2026-01-20	26.920	28.990	26.650	27.800	27.800	253,128
2026-01-19	26.450	26.940	26.140	26.410	26.410	23,007
2026-01-16	28.040	28.600	26.650	26.920	26.920	225,841
2026-01-15	28.210	28.710	27.290	27.530	27.530	149,922
2026-01-14	27.880	27.900	27.050	27.800	27.800	185,406
2026-01-13	26.110	27.470	25.800	27.000	27.000	208,447
2026-01-12	25.200	25.880	25.060	25.130	25.130	180,178
2026-01-09	23.850	26.050	23.760	26.000	26.000	270,811
2026-01-08	24.290	24.700	23.200	23.450	23.450	109,373
2026-01-07	22.930	25.400	22.930	24.330	24.330	390,798
2026-01-06	22.750	22.980	22.240	22.820	22.820	130,875
2026-01-05	23.710	23.990	22.390	22.440	22.440	164,597
2026-01-02	21.610	22.720	21.610	22.470	22.470	242,846
2025-12-31	21.260	21.400	21.050	21.065	21.065	30,707
2025-12-30	21.100	21.810	21.100	21.280	21.280	86,756
2025-12-29	20.500	21.000	20.480	20.920	20.920	79,257
2025-12-24	20.080	20.630	19.980	20.620	20.620	64,901
2025-12-23	20.720	20.910	20.580	20.730	20.730	74,846
2025-12-22	21.610	21.610	20.720	20.750	20.750	89,647
2025-12-19	20.790	21.450	20.790	21.030	21.030	115,179
2025-12-18	21.380	21.380	20.450	20.720	20.720	84,856
2025-12-17	21.480	21.580	20.540	20.590	20.590	87,625
2025-12-16	21.410	21.620	21.110	21.300	21.300	37,295
2025-12-15	21.840	21.890	21.340	21.460	21.460	76,871
2025-12-12	22.470	22.840	21.500	21.510	21.510	152,669
2025-12-11	22.570	22.570	22.570	22.570	22.570	100
2025-12-10	22.960	23.400	22.250	23.260	23.260	155,026
2025-12-09	23.260	23.550	22.900	23.160	23.160	140,347
2025-12-08	23.900	23.990	22.700	23.020	23.020	216,504
2025-12-05	23.650	23.650	23.650	23.650	23.650	200
2025-12-04	24.660	24.670	22.950	23.170	23.170	298,501
2025-12-03	24.840	25.130	24.370	24.990	24.990	172,725
2025-12-02	23.170	24.930	22.980	24.810	24.810	250,132
2025-12-01	22.850	23.080	22.640	22.870	22.870	88,139
2025-11-28	21.420	23.290	21.400	23.290	23.290	194,166
2025-11-27	20.630	21.250	20.630	21.140	21.140	11,478
2025-11-26	20.760	21.260	20.750	21.070	21.070	106,971
2025-11-25	20.440	20.620	19.870	20.480	20.480	77,084
2025-11-24	19.980	20.670	19.880	20.480	20.480	93,221
2025-11-21	19.220	20.020	18.850	19.730	19.730	159,385
2025-11-20	19.220	19.220	19.220	19.220	19.220	800
2025-11-19	19.600	20.450	19.600	20.090	20.090	63,718
2025-11-18	19.530	19.860	19.200	19.710	19.710	79,996
2025-11-17	20.350	20.440	19.610	19.850	19.850	64,393
2025-11-14	20.000	20.640	19.840	20.280	20.280	89,947
2025-11-13	20.600	20.600	20.600	20.600	20.600	11,800
2025-11-12	21.780	21.840	21.450	21.680	21.680	47,723
2025-11-11	21.810	21.860	21.500	21.730	21.730	40,384
2025-11-10	22.350	22.600	21.790	22.050	22.050	183,514
2025-11-07	21.320	21.900	21.190	21.860	21.860	148,517
2025-11-06	22.030	22.030	21.090	21.350	21.350	112,693
2025-11-05	21.360	22.190	21.270	21.980	21.980	129,956
2025-11-04	21.850	21.880	21.160	21.240	21.240	188,001

← NewerPage 4 of 15 · 893 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.