INTEL CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	13.330	14.470	13.150	14.090	14.090	507,469
2025-02-12	12.890	13.170	12.250	13.140	13.140	295,328
2025-02-11	11.600	12.770	11.600	12.250	12.250	428,365
2025-02-10	11.280	11.700	11.280	11.540	11.540	101,842
2025-02-07	11.270	11.270	11.150	11.200	11.200	34,739
2025-02-06	11.440	11.480	11.250	11.350	11.350	59,421
2025-02-05	11.260	11.550	11.100	11.470	11.470	80,915
2025-02-04	11.210	11.410	11.170	11.280	11.280	97,448
2025-02-03	11.120	11.500	11.000	11.330	11.330	139,288
2025-01-31	11.730	11.850	11.350	11.410	11.410	45,148
2025-01-30	11.580	11.770	11.380	11.770	11.770	35,411
2025-01-29	11.660	11.730	11.530	11.570	11.570	11,245
2025-01-28	11.930	11.930	11.570	11.600	11.600	122,034
2025-01-27	12.200	12.320	11.800	11.900	11.900	142,385
2025-01-24	12.500	12.500	12.170	12.210	12.210	103,839
2025-01-23	12.660	12.680	12.500	12.590	12.590	52,649
2025-01-22	12.770	13.060	12.640	12.770	12.770	137,087
2025-01-21	12.930	13.090	12.730	12.730	12.730	181,136
2025-01-20	12.990	12.990	12.800	12.970	12.970	66,182
2025-01-17	12.390	12.640	12.200	12.580	12.580	362,356
2025-01-16	11.600	11.680	11.380	11.540	11.540	61,028
2025-01-15	11.330	11.580	11.250	11.570	11.570	58,359
2025-01-14	11.320	11.420	11.040	11.250	11.250	65,008
2025-01-13	11.110	11.280	10.980	11.270	11.270	115,787
2025-01-10	11.240	11.240	11.240	11.240	11.240	100
2025-01-09	11.670	11.740	11.640	11.740	11.740	6,491
2025-01-08	11.650	11.740	11.570	11.670	11.670	130,632
2025-01-07	11.760	11.910	11.670	11.750	11.750	178,978
2025-01-06	12.180	12.270	11.610	11.620	11.620	237,721
2025-01-03	11.990	12.100	11.780	12.060	12.060	156,248
2025-01-02	11.890	11.960	11.740	11.870	11.870	71,899
2024-12-31	11.680	11.930	11.670	11.770	11.770	51,101
2024-12-30	11.770	11.770	11.570	11.640	11.640	69,005
2024-12-27	11.810	12.070	11.790	11.920	11.920	67,145
2024-12-24	11.890	11.940	11.730	11.900	11.900	46,265
2024-12-23	11.520	11.860	11.450	11.860	11.860	102,447
2024-12-20	11.090	11.570	11.090	11.480	11.480	6,700
2024-12-19	11.510	11.540	11.190	11.210	11.210	195,961
2024-12-18	12.070	12.070	11.290	11.340	11.340	138,875
2024-12-17	12.070	12.170	11.910	12.010	12.010	100,314
2024-12-16	11.870	12.380	11.730	12.240	12.240	136,361
2024-12-13	12.140	12.210	11.890	11.900	11.900	123,204
2024-12-12	11.790	12.280	11.730	12.230	12.230	119,063
2024-12-11	11.850	11.880	11.670	11.820	11.820	76,754
2024-12-10	12.270	12.270	11.720	11.850	11.850	146,948
2024-12-09	12.310	12.350	12.180	12.200	12.200	102,131
2024-12-06	12.260	12.350	12.150	12.300	12.300	156,386
2024-12-05	12.990	13.030	12.160	12.240	12.240	362,684
2024-12-04	13.250	13.250	12.830	12.900	12.900	269,739
2024-12-03	13.870	13.880	13.190	13.220	13.220	374,868
2024-12-02	14.600	14.950	13.780	14.070	14.070	345,088
2024-11-29	13.880	14.240	13.850	14.140	14.140	45,683
2024-11-28	13.920	13.980	13.810	13.920	13.920	18,627
2024-11-27	14.020	14.020	13.560	13.910	13.910	135,887
2024-11-26	14.730	14.730	13.980	14.140	14.140	181,424
2024-11-25	14.630	15.000	14.570	14.620	14.620	159,648
2024-11-22	14.330	14.450	14.220	14.420	14.420	51,547
2024-11-21	14.110	14.540	14.010	14.350	14.350	71,046
2024-11-20	14.180	14.210	13.850	14.120	14.120	101,289
2024-11-19	14.310	14.390	14.160	14.230	14.230	87,675

← NewerPage 8 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.