Intel CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	52.840	53.350	51.440	51.520	51.520	250,759
2026-10-16	52.370	53.120	49.950	50.320	50.320	427,889
2026-10-15	52.400	54.210	50.450	53.390	53.390	467,500
2026-10-14	55.750	56.680	54.680	55.000	55.000	319,100
2026-10-13	55.650	57.650	55.040	57.650	57.650	298,200
2026-10-09	60.550	60.600	58.320	58.640	58.640	289,100
2026-10-08	61.850	62.500	59.000	59.900	59.900	338,300
2026-10-07	62.400	64.500	62.270	63.330	63.330	230,800
2026-10-06	65.510	66.000	62.880	63.000	63.000	298,900
2026-10-05	64.620	66.030	64.620	65.050	65.050	348,300
2026-10-02	69.520	70.500	66.660	66.770	66.770	362,000
2026-10-01	66.340	68.370	65.750	67.210	67.210	384,500
2026-09-30	65.030	67.500	65.030	67.310	67.310	339,200
2026-09-29	65.390	66.500	63.870	64.950	64.950	235,400
2026-09-28	67.660	68.100	64.300	65.050	65.050	449,500
2026-09-25	71.120	71.120	68.830	68.830	68.830	338,500
2026-09-24	67.580	71.370	67.000	71.330	71.330	429,700
2026-09-23	69.420	69.490	66.950	68.660	68.660	219,000
2026-09-22	67.330	69.500	67.330	69.360	69.360	416,800
2026-09-21	65.160	69.810	64.250	68.160	68.160	612,000
2026-09-18	61.470	61.780	59.600	60.880	60.880	250,600
2026-09-17	58.730	62.350	58.730	60.950	60.950	486,800
2026-09-16	56.760	58.430	55.660	56.680	56.680	303,200
2026-09-15	55.200	56.270	54.080	54.380	54.380	300,900
2026-09-14	53.700	55.360	53.000	54.450	54.450	271,900
2026-09-11	57.350	58.740	56.630	57.650	57.650	327,700
2026-09-10	57.370	57.620	55.660	56.200	56.200	356,100
2026-09-09	57.790	59.700	57.790	59.530	59.530	272,700
2026-09-08	56.550	59.420	56.300	58.500	58.500	939,000
2026-09-04	51.840	53.790	51.580	53.760	53.760	339,200
2026-09-03	50.100	51.760	49.330	51.360	51.360	218,400
2026-09-02	49.630	50.720	49.180	50.550	50.550	166,800
2026-09-01	48.790	50.140	48.150	49.970	49.970	155,600
2026-08-31	50.520	51.530	49.990	50.250	50.250	212,300
2026-08-28	50.700	52.560	50.000	50.200	50.200	455,400
2026-08-27	50.360	52.070	49.620	51.670	51.670	302,800
2026-08-26	48.770	49.800	48.110	49.800	49.800	190,300
2026-08-25	50.550	50.640	49.040	49.170	49.170	227,300
2026-08-24	49.830	49.830	47.880	49.110	49.110	168,600
2026-08-21	51.980	51.980	50.500	50.860	50.860	224,900
2026-08-20	51.550	52.040	50.500	51.740	51.740	203,900
2026-08-19	54.530	55.070	51.345	52.210	52.210	205,300
2026-08-18	55.800	55.800	53.520	54.300	54.300	280,900
2026-08-17	58.270	59.500	57.370	58.310	58.310	152,900
2026-08-14	58.700	59.990	57.400	57.580	57.580	139,800
2026-08-13	56.970	60.410	56.490	58.740	58.740	262,100
2026-08-12	56.930	57.950	56.300	56.780	56.780	249,100
2026-08-11	54.350	55.250	53.710	54.910	54.910	213,980
2026-08-10	55.170	56.200	54.180	54.820	54.820	318,500
2026-08-07	57.440	58.010	55.200	57.170	57.170	204,000
2026-08-06	55.170	58.010	53.800	56.320	56.320	223,700
2026-08-05	55.820	57.750	55.100	56.760	56.760	250,900
2026-08-04	53.660	56.990	53.210	56.570	56.570	769,900
2026-07-31	54.310	54.990	50.750	50.760	50.760	318,700
2026-07-30	48.550	52.860	48.550	51.250	51.250	399,400
2026-07-29	48.780	49.700	46.050	46.110	46.110	410,500
2026-07-28	48.810	49.640	46.880	48.710	48.710	303,500
2026-07-27	52.060	53.360	48.990	51.770	51.770	258,800
2026-07-24	56.520	57.280	51.570	51.850	51.850	704,600
2026-07-23	56.890	58.620	55.860	56.360	56.360	251,200

Page 1 of 3 · 126 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.