Intel CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	47.260	49.350	46.790	48.220	48.220	504,000
2026-04-24	46.500	48.140	45.020	46.700	46.700	710,200
2026-04-23	37.430	38.610	37.350	37.790	37.790	306,800
2026-04-22	38.410	38.880	36.790	36.960	36.960	151,900
2026-04-21	38.000	38.280	37.160	37.510	37.510	148,600
2026-04-20	38.750	38.810	36.880	37.200	37.200	194,500
2026-04-17	39.010	39.780	38.380	38.750	38.750	224,900
2026-04-16	36.770	38.820	36.700	38.780	38.780	230,300
2026-04-15	36.100	37.240	35.640	36.770	36.770	281,800
2026-04-14	36.930	36.930	35.200	36.150	36.150	355,000
2026-04-13	35.190	37.120	35.190	36.910	36.910	278,700
2026-04-10	34.910	35.900	34.430	35.280	35.280	166,100
2026-04-09	33.050	35.110	33.050	34.940	34.940	241,400
2026-04-08	31.270	33.500	31.090	33.380	33.380	294,400
2026-04-07	29.250	30.170	29.050	30.000	30.000	262,000
2026-04-06	28.870	29.610	28.320	28.800	28.800	165,800
2026-04-02	26.060	28.580	26.050	28.520	28.520	371,000
2026-04-01	25.510	27.600	25.510	27.170	27.170	528,400
2026-03-31	23.810	25.060	23.600	25.020	25.020	269,400
2026-03-30	24.770	24.910	23.080	23.380	23.380	137,100
2026-03-27	24.810	25.010	24.320	24.490	24.490	218,100
2026-03-26	26.270	26.400	24.940	25.040	25.040	180,400
2026-03-25	25.950	27.140	25.800	26.770	26.770	287,800
2026-03-24	24.730	25.150	24.560	25.020	25.020	116,700
2026-03-23	25.230	25.790	24.860	24.990	24.990	158,000
2026-03-20	26.680	26.940	24.790	24.920	24.920	192,200
2026-03-19	25.020	26.350	24.810	26.210	26.210	129,000
2026-03-18	25.040	25.900	25.030	25.560	25.560	94,300
2026-03-17	26.140	26.140	24.960	25.030	25.030	206,400
2026-03-16	27.180	27.820	25.950	25.990	25.990	219,500
2026-03-13	26.170	26.460	25.810	25.980	25.980	55,736
2026-03-12	26.940	26.940	25.700	25.730	25.730	99,500
2026-03-11	26.600	27.740	26.600	27.230	27.230	76,500
2026-03-10	25.780	27.150	25.780	26.560	26.560	203,985
2026-03-09	24.330	25.980	23.800	25.860	25.860	245,128
2026-03-06	25.390	25.610	24.630	24.720	24.720	154,200
2026-03-05	25.550	26.350	25.440	26.100	26.100	84,500
2026-03-04	25.080	26.190	24.620	25.890	25.890	181,000
2026-03-03	24.650	24.810	23.970	24.500	24.500	265,300
2026-03-02	25.100	26.000	25.000	25.860	25.860	104,500
2026-02-27	25.230	26.460	25.230	25.990	25.990	98,800
2026-02-26	26.630	26.660	25.200	25.850	25.850	159,700
2026-02-25	26.210	26.700	25.900	26.690	26.690	108,400
2026-02-24	25.130	26.500	24.800	26.240	26.240	181,200
2026-02-23	25.100	25.350	24.600	24.820	24.820	85,900
2026-02-20	24.990	25.250	24.450	25.140	25.140	185,000
2026-02-19	25.600	25.690	24.990	25.430	25.430	117,200
2026-02-18	26.090	26.580	25.580	25.870	25.870	85,700
2026-02-17	26.110	26.620	25.880	26.250	26.250	87,000
2026-02-13	26.060	27.110	25.600	26.650	26.650	107,500
2026-02-12	27.160	27.840	26.320	26.490	26.490	160,500
2026-02-11	27.390	28.200	26.680	27.470	27.470	208,100
2026-02-10	28.650	28.650	26.660	26.850	26.850	177,200
2026-02-09	28.250	29.150	27.120	28.600	28.600	219,900
2026-02-06	27.940	29.180	27.940	28.820	28.820	145,300
2026-02-05	27.120	28.950	26.700	27.460	27.460	87,300
2026-02-04	28.190	28.300	26.800	27.670	27.670	140,800
2026-02-03	28.570	29.250	27.620	28.060	28.060	172,200
2026-02-02	26.020	28.370	26.000	27.800	27.800	122,300
2026-01-30	27.880	28.220	26.170	26.480	26.480	150,800

← NewerPage 3 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.