INTEL CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	14.260	14.690	14.210	14.580	14.580	75,573
2024-11-15	14.650	14.650	14.240	14.360	14.360	95,752
2024-11-14	14.800	15.040	14.660	14.700	14.700	109,367
2024-11-13	14.200	14.760	14.150	14.670	14.670	139,194
2024-11-12	14.580	14.610	14.050	14.180	14.180	145,368
2024-11-11	15.300	15.450	14.590	14.720	14.720	154,217
2024-11-08	15.250	15.530	15.200	15.390	15.390	182,043
2024-11-07	14.910	15.500	14.820	15.410	15.410	253,394
2024-11-06	14.230	14.740	14.120	14.740	14.740	262,007
2024-11-05	13.320	13.840	13.190	13.700	13.700	164,937
2024-11-04	13.540	13.540	13.020	13.240	13.240	152,680
2024-11-01	13.480	13.840	12.880	13.650	13.650	472,345
2024-10-31	13.010	13.060	12.650	12.690	12.690	180,299
2024-10-30	13.210	13.250	13.120	13.130	13.130	63,028
2024-10-29	13.430	13.590	13.200	13.460	13.460	131,994
2024-10-28	13.360	13.670	13.330	13.460	13.460	88,624
2024-10-25	13.160	13.710	13.160	13.360	13.360	204,201
2024-10-24	12.950	13.160	12.920	13.160	13.160	103,819
2024-10-23	13.150	13.180	12.710	12.960	12.960	91,127
2024-10-22	13.420	13.420	13.070	13.190	13.190	104,290
2024-10-21	13.340	13.450	13.100	13.430	13.430	102,663
2024-10-18	13.360	13.420	13.250	13.410	13.410	75,174
2024-10-17	13.320	13.420	13.200	13.230	13.230	124,838
2024-10-16	13.210	13.240	12.810	13.160	13.160	155,665
2024-10-15	13.820	13.920	13.240	13.370	13.370	145,597
2024-10-11	13.520	14.000	13.520	13.860	13.860	118,570
2024-10-10	13.680	13.820	13.510	13.660	13.660	115,421
2024-10-09	13.730	13.820	13.610	13.800	13.800	137,981
2024-10-08	13.120	13.770	13.000	13.720	13.720	144,304
2024-10-07	13.240	13.310	13.000	13.160	13.160	144,513
2024-10-04	13.300	13.450	13.140	13.270	13.270	153,397
2024-10-03	13.100	13.100	13.100	13.100	13.100	200
2024-10-02	13.390	13.550	13.190	13.200	13.200	83,125
2024-10-01	13.770	13.890	13.110	13.360	13.360	231,384
2024-09-30	13.950	14.090	13.600	13.800	13.800	113,587
2024-09-27	14.250	14.500	13.960	14.050	14.050	286,403
2024-09-26	14.330	14.400	13.710	14.120	14.120	309,280
2024-09-25	13.460	14.160	13.410	13.890	13.890	200,464
2024-09-24	13.450	13.450	13.450	13.450	13.450	200
2024-09-23	13.270	13.450	13.000	13.310	13.310	448,074
2024-09-20	12.390	13.600	12.000	12.930	12.930	24,015
2024-09-19	12.580	12.780	12.410	12.500	12.500	147,569
2024-09-18	12.640	12.800	12.230	12.230	12.230	62,203
2024-09-17	12.800	13.310	12.550	12.670	12.670	403,476
2024-09-16	11.840	12.420	11.670	12.340	12.340	176,370
2024-09-13	11.450	11.650	11.450	11.600	11.600	68,314
2024-09-12	11.500	11.520	11.250	11.410	11.410	61,108
2024-09-11	11.220	11.600	10.940	11.590	11.590	74,816
2024-09-10	11.260	11.260	10.930	11.220	11.220	69,740
2024-09-09	11.160	11.510	11.160	11.240	11.240	73,545
2024-09-06	11.490	11.490	11.010	11.170	11.170	86,231
2024-09-05	11.420	11.700	11.390	11.450	11.450	73,091
2024-09-04	11.700	11.810	11.380	11.490	11.490	124,631
2024-09-03	12.700	12.760	11.800	11.890	11.890	170,269
2024-08-30	12.510	13.030	12.410	12.990	12.990	371,228
2024-08-29	11.700	12.160	11.700	11.900	11.900	59,135
2024-08-28	11.820	11.850	11.520	11.600	11.600	88,381
2024-08-27	11.920	11.930	11.730	11.870	11.870	58,119
2024-08-26	12.150	12.150	11.790	11.890	11.890	81,904
2024-08-23	11.970	12.360	11.970	12.140	12.140	95,211

← NewerPage 9 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.