INTEL CDR (CAD HEDGED) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 21.320 | 21.900 | 21.190 | 21.860 | 21.860 | 148,517 |
| 2025-11-06 | 22.030 | 22.030 | 21.090 | 21.350 | 21.350 | 112,693 |
| 2025-11-05 | 21.360 | 22.190 | 21.270 | 21.980 | 21.980 | 129,956 |
| 2025-11-04 | 21.850 | 21.880 | 21.160 | 21.240 | 21.240 | 188,001 |
| 2025-11-03 | 23.120 | 23.170 | 22.410 | 22.650 | 22.650 | 166,392 |
| 2025-10-31 | 23.310 | 23.410 | 22.830 | 22.960 | 22.960 | 139,186 |
| 2025-10-30 | 23.470 | 23.770 | 23.030 | 23.030 | 23.030 | 188,547 |
| 2025-10-29 | 23.910 | 24.080 | 23.550 | 23.680 | 23.680 | 241,275 |
| 2025-10-28 | 22.750 | 24.350 | 22.710 | 23.830 | 23.830 | 498,331 |
| 2025-10-27 | 22.070 | 23.330 | 21.980 | 22.700 | 22.700 | 612,498 |
| 2025-10-24 | 22.530 | 23.570 | 21.730 | 21.980 | 21.980 | 941,140 |
| 2025-10-23 | 20.940 | 22.030 | 20.940 | 21.920 | 21.920 | 201,754 |
← NewerPage 5 of 5 · 252 trading days
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.