INTEL CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	52.370	52.610	49.990	50.340	50.340	52,255
2026-10-15	51.970	54.070	50.470	53.470	53.470	47,100
2026-10-14	56.200	56.630	54.800	54.940	54.940	31,400
2026-10-13	55.260	57.600	55.260	57.600	57.600	31,367
2026-10-09	60.360	60.360	58.370	58.570	58.570	44,943
2026-10-08	61.280	62.000	59.090	59.960	59.960	56,500
2026-10-07	62.540	63.810	62.540	63.400	63.400	12,017
2026-10-06	65.610	65.610	62.930	62.930	62.930	30,459
2026-10-05	64.900	65.940	64.720	65.050	65.050	29,800
2026-10-02	69.470	70.500	66.810	66.850	66.850	29,000
2026-10-01	66.410	68.370	65.970	67.220	67.220	40,100
2026-09-30	66.840	67.430	65.770	67.310	67.310	34,361
2026-09-29	64.780	66.450	64.300	64.990	64.990	14,500
2026-09-28	67.530	68.010	64.400	65.140	65.140	27,619
2026-09-25	70.330	70.430	68.920	69.020	69.020	30,300
2026-09-24	67.230	71.370	67.230	71.320	71.320	36,634
2026-09-23	68.750	68.750	67.040	68.540	68.540	20,309
2026-09-22	67.350	69.470	67.350	69.330	69.330	77,900
2026-09-21	65.190	69.800	64.590	68.340	68.340	96,528
2026-09-18	61.330	61.410	59.790	60.780	60.780	31,843
2026-09-17	58.800	62.280	58.800	61.260	61.260	47,000
2026-09-16	56.770	57.540	55.750	56.560	56.560	10,298
2026-09-15	55.910	56.020	54.190	54.440	54.440	10,800
2026-09-14	53.690	55.080	53.150	54.560	54.560	7,315
2026-09-11	57.140	58.630	56.730	57.720	57.720	37,435
2026-09-10	57.260	57.260	55.750	56.450	56.450	21,410
2026-09-09	58.130	59.660	58.130	59.480	59.480	14,700
2026-09-08	56.540	59.250	56.410	58.490	58.490	50,200
2026-09-04	52.610	53.750	52.120	53.700	53.700	20,816
2026-09-03	50.160	51.750	49.850	51.250	51.250	9,800
2026-09-02	50.230	50.700	49.260	50.500	50.500	8,477
2026-09-01	48.640	49.940	48.200	49.920	49.920	6,513
2026-08-31	51.270	51.270	50.100	50.320	50.320	19,071
2026-08-28	50.710	52.320	50.120	50.220	50.220	53,400
2026-08-27	51.160	51.920	49.610	51.510	51.510	11,700
2026-08-26	48.510	49.110	48.100	49.110	49.110	18,800
2026-08-25	50.360	50.620	49.140	49.180	49.180	27,159
2026-08-24	49.040	49.460	48.100	49.110	49.110	25,162
2026-08-21	51.060	51.440	50.510	50.640	50.640	25,900
2026-08-20	51.710	52.010	50.600	51.810	51.810	30,200
2026-08-19	54.730	55.060	51.380	52.230	52.230	30,964
2026-08-18	55.110	55.780	53.620	54.500	54.500	33,322
2026-08-17	57.680	59.420	57.670	58.060	58.060	6,600
2026-08-14	59.280	59.890	57.400	57.440	57.440	6,100
2026-08-13	56.680	60.150	56.680	58.740	58.740	8,800
2026-08-12	57.230	57.690	56.400	56.650	56.650	26,443
2026-08-11	53.650	55.170	53.650	54.940	54.940	14,329
2026-08-10	55.140	56.130	54.180	54.790	54.790	58,328
2026-08-07	57.760	57.950	55.360	56.900	56.900	10,500
2026-08-06	54.990	57.810	54.100	56.170	56.170	11,093
2026-08-05	56.020	57.710	55.040	56.930	56.930	18,701
2026-08-04	53.210	56.940	53.210	56.710	56.710	49,885
2026-07-31	54.680	54.900	50.980	51.250	51.250	12,300
2026-07-30	49.350	52.830	48.750	51.180	51.180	17,700
2026-07-29	48.850	49.380	46.290	46.290	46.290	17,100
2026-07-28	48.680	49.570	46.980	48.710	48.710	26,000
2026-07-27	52.270	53.250	49.230	51.400	51.400	18,952
2026-07-24	56.430	56.620	51.700	51.850	51.850	89,800
2026-07-23	56.900	58.480	56.030	56.030	56.030	24,435
2026-07-22	53.380	53.380	53.380	53.380	53.380	11,411

Page 1 of 5 · 250 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.