INTEL CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	11.540	11.740	11.320	11.430	11.430	137,382
2025-08-06	11.560	11.780	11.460	11.760	11.760	92,735
2025-08-05	11.310	11.820	11.310	11.630	11.630	127,129
2025-08-01	11.270	11.280	10.950	11.160	11.160	155,440
2025-07-31	11.660	11.660	11.350	11.430	11.430	130,024
2025-07-30	11.810	11.890	11.600	11.740	11.740	99,448
2025-07-29	11.970	12.030	11.740	11.760	11.760	133,501
2025-07-28	12.040	12.250	11.920	11.920	11.920	190,975
2025-07-25	12.010	12.120	11.770	11.960	11.960	680,511
2025-07-24	13.600	13.600	13.060	13.070	13.070	194,636
2025-07-23	13.460	13.600	13.250	13.520	13.520	63,709
2025-07-22	13.500	13.550	13.330	13.450	13.450	57,500
2025-07-21	13.490	13.730	13.360	13.420	13.420	85,412
2025-07-18	13.340	13.590	13.250	13.340	13.340	70,691
2025-07-17	13.120	13.300	13.070	13.180	13.180	110,428
2025-07-16	13.240	13.320	12.860	13.090	13.090	184,993
2025-07-15	13.560	13.680	13.220	13.230	13.230	88,801
2025-07-14	13.380	13.500	13.230	13.430	13.430	80,131
2025-07-11	13.570	13.630	13.370	13.540	13.540	91,164
2025-07-10	13.680	13.850	13.580	13.730	13.730	103,944
2025-07-09	13.420	13.580	13.390	13.510	13.510	62,282
2025-07-08	12.850	13.740	12.810	13.610	13.610	176,196
2025-07-07	12.860	12.910	12.640	12.700	12.700	37,475
2025-07-04	12.920	12.920	12.500	12.840	12.840	9,451
2025-07-03	12.820	13.050	12.800	12.950	12.950	67,106
2025-07-02	12.950	13.140	12.450	12.630	12.630	210,411
2025-06-30	13.310	13.310	12.890	13.000	13.000	38,568
2025-06-27	13.080	13.500	12.950	13.130	13.130	105,148
2025-06-26	13.010	13.050	12.850	13.000	13.000	45,902
2025-06-25	13.080	13.150	12.770	12.830	12.830	48,672
2025-06-24	12.390	13.100	12.390	13.010	13.010	211,213
2025-06-23	12.150	12.470	12.000	12.250	12.250	72,320
2025-06-20	12.180	12.180	12.180	12.180	12.180	100
2025-06-19	12.410	12.410	12.110	12.210	12.210	22,104
2025-06-18	11.980	12.500	11.980	12.410	12.410	122,979
2025-06-17	11.890	12.410	11.890	12.030	12.030	265,223
2025-06-16	11.770	12.090	11.770	11.960	11.960	150,997
2025-06-13	11.730	11.910	11.650	11.690	11.690	111,653
2025-06-12	11.880	12.130	11.830	12.030	12.030	167,972
2025-06-11	12.570	12.570	11.810	12.010	12.010	366,184
2025-06-10	12.780	12.780	12.780	12.780	12.780	200
2025-06-09	11.850	11.850	11.850	11.850	11.850	100
2025-06-06	11.710	11.810	11.620	11.620	11.620	63,300
2025-06-05	11.760	11.900	11.490	11.540	11.540	130,609
2025-06-04	11.740	11.850	11.600	11.760	11.760	36,247
2025-06-03	11.460	11.800	11.250	11.750	11.750	85,345
2025-06-02	11.320	11.470	11.250	11.440	11.440	71,279
2025-05-30	11.770	11.770	11.200	11.350	11.350	236,372
2025-05-29	11.860	11.870	11.660	11.740	11.740	66,033
2025-05-28	11.870	11.950	11.800	11.840	11.840	25,810
2025-05-27	11.880	11.960	11.720	11.910	11.910	47,988
2025-05-26	11.970	11.970	11.750	11.970	11.970	20,916
2025-05-23	11.720	11.720	11.580	11.640	11.640	65,086
2025-05-22	11.980	12.110	11.880	11.900	11.900	51,383
2025-05-21	12.310	12.520	11.960	12.020	12.020	53,395
2025-05-20	12.320	12.390	12.250	12.340	12.340	47,133
2025-05-16	12.570	12.610	12.380	12.530	12.530	26,953
2025-05-15	12.350	12.500	12.300	12.480	12.480	41,199
2025-05-14	13.000	13.000	12.450	12.490	12.490	138,687
2025-05-13	12.920	13.250	12.920	13.050	13.050	73,194

← NewerPage 6 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.