INTEL CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	23.120	23.170	22.410	22.650	22.650	166,392
2025-10-31	23.310	23.410	22.830	22.960	22.960	139,186
2025-10-30	23.470	23.770	23.030	23.030	23.030	188,547
2025-10-29	23.910	24.080	23.550	23.680	23.680	241,275
2025-10-28	22.750	24.350	22.710	23.830	23.830	498,331
2025-10-27	22.070	23.330	21.980	22.700	22.700	612,498
2025-10-24	22.530	23.570	21.730	21.980	21.980	941,140
2025-10-23	20.940	22.030	20.940	21.920	21.920	201,754
2025-10-22	21.690	21.750	20.730	21.230	21.230	385,426
2025-10-21	21.980	22.000	21.630	21.840	21.840	141,130
2025-10-20	21.540	22.080	21.540	21.850	21.850	202,735
2025-10-17	20.820	22.020	20.730	21.300	21.300	257,428
2025-10-16	21.380	21.810	20.930	21.130	21.130	126,230
2025-10-15	20.900	21.500	20.470	21.370	21.370	291,549
2025-10-14	20.570	20.990	19.950	20.530	20.530	275,745
2025-10-10	22.140	22.730	20.880	20.880	20.880	492,306
2025-10-09	21.550	21.880	21.200	21.720	21.720	172,497
2025-10-08	21.050	21.700	20.720	21.510	21.510	424,159
2025-10-07	21.090	21.840	20.900	21.370	21.370	292,262
2025-10-06	21.390	22.150	20.980	21.030	21.030	414,205
2025-10-03	21.750	21.870	20.990	21.180	21.180	552,095
2025-10-02	20.580	21.580	20.380	21.450	21.450	527,336
2025-10-01	20.660	20.660	20.660	20.660	20.660	2,400
2025-09-30	19.470	19.610	19.010	19.300	19.300	381,293
2025-09-29	19.900	20.100	19.410	19.840	19.840	373,495
2025-09-26	20.170	20.870	19.860	20.450	20.450	767,755
2025-09-25	18.210	19.700	17.970	19.540	19.540	877,646
2025-09-24	16.930	18.170	16.850	17.910	17.910	427,025
2025-09-23	16.700	17.360	16.580	16.880	16.880	300,106
2025-09-22	17.020	17.280	16.530	16.530	16.530	264,358
2025-09-19	17.540	17.560	16.880	17.000	17.000	438,510
2025-09-18	18.130	18.590	17.360	17.540	17.540	1,006,725
2025-09-17	14.380	14.490	14.050	14.290	14.290	74,126
2025-09-16	14.220	14.550	14.220	14.530	14.530	139,128
2025-09-15	14.020	14.610	13.940	14.260	14.260	300,351
2025-09-12	14.160	14.180	13.830	13.830	13.830	128,290
2025-09-11	14.260	14.300	14.120	14.150	14.150	78,899
2025-09-10	14.040	14.280	13.970	14.250	14.250	163,054
2025-09-09	14.130	14.240	13.960	14.070	14.070	45,461
2025-09-08	14.040	14.210	13.880	14.090	14.090	56,327
2025-09-05	14.050	14.050	14.050	14.050	14.050	700
2025-09-04	13.670	14.150	13.670	14.130	14.130	64,894
2025-09-03	13.810	13.840	13.620	13.790	13.790	80,627
2025-09-02	13.760	13.920	13.630	13.890	13.890	52,207
2025-08-29	14.200	14.300	13.980	13.990	13.990	85,723
2025-08-28	14.400	14.440	14.170	14.350	14.350	229,330
2025-08-27	13.950	14.390	13.880	14.300	14.300	236,372
2025-08-26	14.110	14.230	13.880	14.010	14.010	130,704
2025-08-25	14.750	14.760	14.080	14.150	14.150	323,912
2025-08-22	13.660	14.520	13.570	14.270	14.270	644,105
2025-08-21	13.500	13.580	13.140	13.510	13.510	92,762
2025-08-20	14.370	14.370	13.440	13.550	13.550	405,231
2025-08-19	14.470	15.260	14.440	14.590	14.590	750,237
2025-08-18	13.610	13.610	13.610	13.610	13.610	1,300
2025-08-15	14.440	14.760	13.900	14.130	14.130	871,434
2025-08-14	12.620	13.870	12.620	13.740	13.740	337,791
2025-08-13	12.480	12.820	12.290	12.760	12.760	181,240
2025-08-12	12.250	12.580	11.960	12.540	12.540	395,722
2025-08-11	11.740	12.410	11.740	11.910	11.910	396,978
2025-08-08	11.560	11.560	11.310	11.520	11.520	104,523

← NewerPage 5 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.