Intel CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	57.190	60.100	57.160	57.760	57.760	221,900
2026-07-21	57.660	59.710	56.990	59.330	59.330	338,200
2026-07-20	54.840	56.760	54.550	54.810	54.810	231,600
2026-07-17	51.860	55.150	50.500	53.380	53.380	302,700
2026-07-16	56.860	57.310	53.800	54.680	54.680	328,100
2026-07-15	61.540	61.540	55.880	58.190	58.190	327,000
2026-07-14	60.700	61.400	58.380	60.620	60.620	203,800
2026-07-13	59.600	59.720	57.350	58.060	58.060	321,300
2026-07-10	61.800	62.400	60.620	62.040	62.040	270,800
2026-07-09	64.580	65.500	62.800	63.500	63.500	168,900
2026-07-08	60.950	62.300	58.800	62.300	62.300	305,200
2026-07-07	65.360	65.360	61.030	62.350	62.350	488,900
2026-07-06	68.990	71.650	68.600	68.960	68.960	219,300
2026-07-03	69.400	70.460	69.000	70.010	70.010	43,600
2026-07-02	74.240	74.250	66.270	68.180	68.180	459,000
2026-06-30	74.340	80.110	74.340	79.000	79.000	252,400
2026-06-29	71.460	74.500	66.780	74.500	74.500	260,400
2026-06-26	72.440	73.800	70.660	72.000	72.000	256,400
2026-06-25	78.620	79.240	71.000	74.800	74.800	395,200
2026-06-24	74.980	76.600	72.150	74.660	74.660	241,300
2026-06-23	72.960	77.690	72.160	74.650	74.650	352,800
2026-06-22	78.260	79.690	76.800	79.460	79.460	369,700
2026-06-19	75.400	76.000	75.000	75.770	75.770	51,300
2026-06-18	74.290	76.250	72.080	75.490	75.490	553,600
2026-06-17	68.550	70.420	66.530	68.320	68.320	531,900
2026-06-16	70.420	72.460	65.950	65.950	65.950	439,400
2026-06-15	73.130	74.600	71.500	71.840	71.840	409,500
2026-06-12	66.130	71.780	64.990	70.070	70.070	730,800
2026-06-11	63.910	67.200	62.300	65.820	65.820	953,700
2026-06-10	59.690	62.660	59.100	60.360	60.360	393,500
2026-06-09	63.560	64.220	56.040	60.780	60.780	474,900
2026-06-08	62.480	63.400	60.220	62.120	62.120	344,300
2026-06-05	59.980	59.980	55.500	56.110	56.110	312,400
2026-06-04	61.110	63.760	60.600	63.060	63.060	251,900
2026-06-03	65.510	66.500	62.540	63.730	63.730	334,700
2026-06-02	60.540	61.360	58.750	60.880	60.880	356,000
2026-06-01	61.660	63.920	60.230	61.670	61.670	568,800
2026-05-29	69.800	71.200	63.690	64.865	64.865	513,200
2026-05-28	68.420	69.250	65.700	68.210	68.210	251,200
2026-05-27	70.070	70.460	66.100	68.720	68.720	314,900
2026-05-26	69.100	70.650	66.280	69.840	69.840	259,200
2026-05-25	68.910	69.490	68.100	69.230	69.230	59,400
2026-05-22	67.910	69.210	66.700	67.650	67.650	300,700
2026-05-21	65.490	67.330	63.850	66.850	66.850	386,200
2026-05-20	65.570	68.700	64.800	67.110	67.110	529,300
2026-05-19	60.260	63.650	57.850	62.520	62.520	591,600
2026-05-15	62.000	62.350	60.300	61.410	61.410	356,000
2026-05-14	64.790	66.910	63.850	65.460	65.460	473,600
2026-05-13	70.100	70.350	65.850	67.980	67.980	360,600
2026-05-12	70.170	72.030	64.960	68.200	68.200	676,800
2026-05-11	74.060	74.980	70.020	73.200	73.200	479,100
2026-05-08	63.110	73.900	63.110	70.760	70.760	608,800
2026-05-07	62.720	64.640	61.700	62.110	62.110	382,200
2026-05-06	62.690	64.070	60.300	63.900	63.900	393,200
2026-05-05	56.830	62.330	56.670	61.170	61.170	328,600
2026-05-04	56.080	56.270	54.020	54.100	54.100	205,300
2026-05-01	52.710	56.840	52.400	56.490	56.490	531,300
2026-04-30	54.140	54.140	51.770	53.460	53.460	368,000
2026-04-29	48.670	53.650	48.670	53.570	53.570	422,900
2026-04-28	45.970	47.820	45.700	47.820	47.820	221,100

← NewerPage 2 of 4 · 231 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.