INTEL CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	12.850	12.850	12.850	12.850	12.850	800
2025-05-09	12.340	12.410	12.070	12.410	12.410	76,593
2025-05-08	12.110	12.290	11.960	12.150	12.150	164,050
2025-05-07	11.530	11.800	11.500	11.770	11.770	57,770
2025-05-06	11.570	11.640	11.460	11.560	11.560	104,925
2025-05-05	11.840	11.860	11.740	11.750	11.750	30,890
2025-05-02	11.700	12.040	11.700	11.910	11.910	87,163
2025-05-01	11.760	11.940	11.580	11.580	11.580	135,788
2025-04-30	11.460	11.700	11.330	11.690	11.690	72,566
2025-04-29	11.750	12.070	11.750	11.800	11.800	79,513
2025-04-28	11.650	12.190	11.650	11.890	11.890	166,675
2025-04-25	11.480	11.700	11.250	11.650	11.650	286,128
2025-04-24	12.230	12.500	12.120	12.460	12.460	120,884
2025-04-23	11.950	12.190	11.800	11.920	11.920	249,439
2025-04-22	11.080	11.440	11.060	11.310	11.310	69,814
2025-04-21	11.000	11.000	10.600	10.920	10.920	57,397
2025-04-17	10.990	11.050	10.790	11.000	11.000	163,623
2025-04-16	11.280	11.280	10.870	11.180	11.180	174,382
2025-04-15	11.680	11.850	11.500	11.500	11.500	81,236
2025-04-14	11.900	12.210	11.600	11.800	11.800	278,425
2025-04-11	11.200	11.480	10.540	11.420	11.420	228,988
2025-04-10	12.070	12.070	11.180	11.530	11.530	193,849
2025-04-09	10.500	12.550	10.480	12.490	12.490	306,937
2025-04-08	11.610	11.820	10.300	10.580	10.580	230,583
2025-04-07	11.100	12.000	10.770	11.400	11.400	385,132
2025-04-04	12.580	12.870	11.450	11.570	11.570	284,690
2025-04-03	12.490	13.850	12.150	13.040	13.040	388,925
2025-04-02	12.790	12.980	12.630	12.800	12.800	62,388
2025-04-01	13.080	13.110	12.600	12.820	12.820	46,079
2025-03-31	13.060	13.190	12.670	13.140	13.140	37,289
2025-03-28	13.630	13.700	13.150	13.230	13.230	70,445
2025-03-27	13.600	13.790	13.330	13.760	13.760	70,767
2025-03-26	14.150	14.190	13.550	13.620	13.620	75,652
2025-03-25	14.090	14.380	14.030	14.090	14.090	40,411
2025-03-24	14.420	14.500	14.030	14.130	14.130	117,080
2025-03-21	13.500	14.350	13.500	14.090	14.090	147,577
2025-03-20	13.880	14.120	13.830	13.930	13.930	84,139
2025-03-19	14.450	14.650	14.000	14.050	14.050	273,357
2025-03-18	14.810	15.380	14.790	15.080	15.080	266,704
2025-03-17	14.950	14.950	14.950	14.950	14.950	100
2025-03-14	13.720	14.150	13.690	14.020	14.020	114,196
2025-03-13	13.660	14.250	13.410	13.810	13.810	377,017
2025-03-12	12.050	12.050	12.050	12.050	12.050	900
2025-03-11	11.580	11.680	11.250	11.560	11.560	131,283
2025-03-10	11.790	11.900	11.450	11.640	11.640	71,551
2025-03-07	11.850	12.320	11.740	12.050	12.050	116,741
2025-03-06	11.840	12.290	11.670	12.080	12.080	95,260
2025-03-05	11.850	12.240	11.800	12.100	12.100	118,404
2025-03-04	13.850	13.850	13.850	13.850	13.850	0
2025-03-03	13.850	13.850	13.850	13.850	13.850	0
2025-02-28	13.390	14.250	13.210	13.850	13.850	138,645
2025-02-27	13.840	14.240	13.490	13.490	13.490	117,931
2025-02-26	13.550	13.880	13.550	13.770	13.770	42,683
2025-02-25	14.050	14.140	13.300	13.420	13.420	120,403
2025-02-24	14.310	14.480	13.790	14.140	14.140	155,090
2025-02-21	15.120	15.300	14.520	14.530	14.530	188,708
2025-02-20	14.890	15.250	14.300	15.250	15.250	207,837
2025-02-19	15.100	15.360	14.900	15.020	15.020	482,538
2025-02-18	14.330	16.070	14.330	16.010	16.010	682,882
2025-02-14	14.260	14.680	13.370	13.790	13.790	462,443

← NewerPage 7 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.