INTEL CDR (CAD HEDGED) historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	49.150	49.300	47.440	47.870	47.870	44,147
2026-10-21	52.520	52.750	50.930	52.030	52.030	26,600
2026-10-20	50.770	52.400	50.230	51.280	51.280	34,700
2026-10-19	52.660	53.300	51.480	51.540	51.540	23,700
2026-10-16	52.370	52.610	49.990	50.340	50.340	52,255
2026-10-15	51.970	54.070	50.470	53.470	53.470	47,100
2026-10-14	56.200	56.630	54.800	54.940	54.940	31,400
2026-10-13	55.260	57.600	55.260	57.600	57.600	31,367
2026-10-09	60.360	60.360	58.370	58.570	58.570	44,943
2026-10-08	61.280	62.000	59.090	59.960	59.960	56,500
2026-10-07	62.540	63.810	62.540	63.400	63.400	12,017
2026-10-06	65.610	65.610	62.930	62.930	62.930	30,459
2026-10-05	64.900	65.940	64.720	65.050	65.050	29,800
2026-10-02	69.470	70.500	66.810	66.850	66.850	29,000
2026-10-01	66.410	68.370	65.970	67.220	67.220	40,100
2026-09-30	66.840	67.430	65.770	67.310	67.310	34,361
2026-09-29	64.780	66.450	64.300	64.990	64.990	14,500
2026-09-28	67.530	68.010	64.400	65.140	65.140	27,619
2026-09-25	70.330	70.430	68.920	69.020	69.020	30,300
2026-09-24	67.230	71.370	67.230	71.320	71.320	36,634
2026-09-23	68.750	68.750	67.040	68.540	68.540	20,309
2026-09-22	67.350	69.470	67.350	69.330	69.330	77,900

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

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