Intel CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 27.180 | 27.750 | 26.750 | 27.710 | 27.710 | 180,400 |
| 2026-01-28 | 26.500 | 28.070 | 26.500 | 27.790 | 27.790 | 461,700 |
| 2026-01-27 | 24.930 | 25.380 | 24.640 | 25.070 | 25.070 | 212,600 |
| 2026-01-26 | 25.300 | 25.300 | 24.140 | 24.390 | 24.390 | 345,400 |
| 2026-01-23 | 26.800 | 27.250 | 25.380 | 25.800 | 25.800 | 760,400 |
| 2026-01-22 | 30.930 | 31.090 | 30.260 | 30.970 | 30.970 | 134,500 |
| 2026-01-21 | 28.650 | 30.990 | 28.650 | 30.920 | 30.920 | 244,400 |
| 2026-01-20 | 26.920 | 28.990 | 26.650 | 27.800 | 27.800 | 253,100 |
| 2026-01-19 | 26.450 | 26.940 | 26.140 | 26.410 | 26.410 | 23,000 |
| 2026-01-16 | 28.040 | 28.600 | 26.650 | 26.920 | 26.920 | 225,800 |
| 2026-01-15 | 28.210 | 28.710 | 27.290 | 27.530 | 27.530 | 149,900 |
| 2026-01-14 | 27.880 | 27.900 | 27.050 | 27.800 | 27.800 | 185,400 |
| 2026-01-13 | 26.110 | 27.470 | 25.800 | 27.000 | 27.000 | 208,400 |
| 2026-01-12 | 25.200 | 25.880 | 25.060 | 25.130 | 25.130 | 180,200 |
| 2026-01-09 | 23.850 | 26.050 | 23.760 | 26.000 | 26.000 | 270,800 |
| 2026-01-08 | 24.290 | 24.700 | 23.200 | 23.450 | 23.450 | 109,400 |
| 2026-01-07 | 22.930 | 25.400 | 22.930 | 24.330 | 24.330 | 390,800 |
| 2026-01-06 | 22.750 | 22.980 | 22.240 | 22.820 | 22.820 | 130,900 |
| 2026-01-05 | 23.710 | 23.990 | 22.390 | 22.440 | 22.440 | 164,600 |
| 2026-01-02 | 21.610 | 22.720 | 21.610 | 22.470 | 22.470 | 242,800 |
| 2025-12-31 | 21.260 | 21.400 | 21.050 | 21.065 | 21.065 | 30,700 |
| 2025-12-30 | 21.100 | 21.810 | 21.100 | 21.280 | 21.280 | 86,800 |
| 2025-12-29 | 20.500 | 21.000 | 20.480 | 20.920 | 20.920 | 79,300 |
| 2025-12-24 | 20.080 | 20.630 | 19.980 | 20.620 | 20.620 | 64,900 |
| 2025-12-23 | 20.720 | 20.910 | 20.580 | 20.730 | 20.730 | 74,800 |
| 2025-12-22 | 21.610 | 21.610 | 20.720 | 20.750 | 20.750 | 89,600 |
| 2025-12-19 | 20.790 | 21.450 | 20.790 | 21.030 | 21.030 | 115,179 |
| 2025-12-18 | 21.380 | 21.380 | 20.450 | 20.720 | 20.720 | 84,856 |
| 2025-12-17 | 21.480 | 21.580 | 20.540 | 20.590 | 20.590 | 87,625 |
| 2025-12-16 | 21.410 | 21.620 | 21.110 | 21.300 | 21.300 | 37,295 |
| 2025-12-15 | 21.840 | 21.890 | 21.340 | 21.460 | 21.460 | 76,871 |
| 2025-12-12 | 22.470 | 22.840 | 21.500 | 21.510 | 21.510 | 152,669 |
| 2025-12-11 | 22.570 | 22.570 | 22.570 | 22.570 | 22.570 | 100 |
| 2025-12-10 | 22.960 | 23.400 | 22.250 | 23.260 | 23.260 | 155,026 |
| 2025-12-09 | 23.260 | 23.550 | 22.900 | 23.160 | 23.160 | 140,347 |
| 2025-12-08 | 23.900 | 23.990 | 22.700 | 23.020 | 23.020 | 216,504 |
| 2025-12-05 | 23.650 | 23.650 | 23.650 | 23.650 | 23.650 | 200 |
| 2025-12-04 | 24.660 | 24.670 | 22.950 | 23.170 | 23.170 | 298,501 |
| 2025-12-03 | 24.840 | 25.130 | 24.370 | 24.990 | 24.990 | 172,725 |
| 2025-12-02 | 23.170 | 24.930 | 22.980 | 24.810 | 24.810 | 250,132 |
| 2025-12-01 | 22.850 | 23.080 | 22.640 | 22.870 | 22.870 | 88,139 |
| 2025-11-28 | 21.420 | 23.290 | 21.400 | 23.290 | 23.290 | 194,166 |
| 2025-11-27 | 20.630 | 21.250 | 20.630 | 21.140 | 21.140 | 11,478 |
| 2025-11-26 | 20.760 | 21.260 | 20.750 | 21.070 | 21.070 | 106,971 |
| 2025-11-25 | 20.440 | 20.620 | 19.870 | 20.480 | 20.480 | 77,084 |
| 2025-11-24 | 19.980 | 20.670 | 19.880 | 20.480 | 20.480 | 93,221 |
| 2025-11-21 | 19.220 | 20.020 | 18.850 | 19.730 | 19.730 | 159,385 |
| 2025-11-20 | 19.220 | 19.220 | 19.220 | 19.220 | 19.220 | 800 |
| 2025-11-19 | 19.600 | 20.450 | 19.600 | 20.090 | 20.090 | 63,718 |
| 2025-11-18 | 19.530 | 19.860 | 19.200 | 19.710 | 19.710 | 79,996 |
| 2025-11-17 | 20.350 | 20.440 | 19.610 | 19.850 | 19.850 | 64,393 |
← NewerPage 4 of 4 · 231 trading days
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.