Intel Corporation Shs -CAD hedged- Canadian Depositary Receipt Repr Shs Reg S (TSE:INTC)
TSX:INTC
Want to see TSE:INTC full AI Analyst Report?
Time Period
3M
Events
Historical Prices
Rows:
May 20, 2026
65.57
68.70
64.80
67.11
67.11
+7.34%
529,317
2.03
May 19, 2026
60.26
63.65
57.85
62.52
62.52
+1.81%
591,642
2.34
May 15, 2026
62.00
62.35
60.30
61.41
61.41
-6.19%
355,997
1.43
May 14, 2026
64.79
66.91
63.85
65.46
65.46
-3.71%
473,560
1.97
May 13, 2026
70.10
70.35
65.85
67.98
67.98
-0.32%
360,605
1.52
May 12, 2026
70.17
72.03
64.96
68.20
68.20
-6.83%
676,763
2.96
May 11, 2026
74.06
74.98
70.02
73.20
73.20
+3.45%
479,057
2.13
May 08, 2026
63.11
73.90
63.11
70.76
70.76
+13.93%
608,797
2.80
May 07, 2026
62.72
64.64
61.70
62.11
62.11
-2.80%
382,216
1.78
May 06, 2026
62.69
64.07
60.30
63.90
63.90
+4.46%
393,170
1.86
May 05, 2026
56.83
62.33
56.67
61.17
61.17
+13.07%
328,551
1.59
May 04, 2026
56.08
56.27
54.02
54.10
54.10
-4.23%
205,319
1.00
May 01, 2026
52.71
56.84
52.40
56.49
56.49
+5.67%
531,293
2.65
Apr 30, 2026
54.14
54.14
51.77
53.46
53.46
-0.21%
367,957
1.87
Apr 29, 2026
48.67
53.65
48.67
53.57
53.57
+12.02%
422,890
2.20
Apr 28, 2026
45.97
47.82
45.70
47.82
47.82
-0.83%
221,113
1.15
Apr 27, 2026
47.26
49.35
46.79
48.22
48.22
+3.25%
504,040
2.64
Apr 24, 2026
46.50
48.14
45.02
46.70
46.70
+23.58%
710,243
3.88
Apr 23, 2026
37.43
38.61
37.35
37.79
37.79
+2.25%
306,834
1.67
Apr 22, 2026
38.41
38.88
36.79
36.96
36.96
-1.47%
151,927
0.79
Apr 21, 2026
38.00
38.28
37.16
37.51
37.51
+0.83%
148,584
0.77
Apr 20, 2026
38.75
38.81
36.88
37.20
37.20
-4.00%
194,521
1.00
Apr 17, 2026
39.01
39.78
38.38
38.75
38.75
-0.08%
224,942
1.16
Apr 16, 2026
36.77
38.82
36.70
38.78
38.78
+5.47%
230,300
1.21
Apr 15, 2026
36.10
37.24
35.64
36.77
36.77
+1.72%
281,756
1.48
Apr 14, 2026
36.93
36.93
35.20
36.15
36.15
-2.06%
355,038
1.90
Apr 13, 2026
35.19
37.12
35.19
36.91
36.91
+4.62%
278,744
1.50
Apr 10, 2026
34.91
35.90
34.43
35.28
35.28
+0.97%
166,084
0.89
Apr 09, 2026
33.05
35.11
33.05
34.94
34.94
+4.67%
241,420
1.30
Apr 08, 2026
31.27
33.50
31.09
33.38
33.38
+11.27%
294,383
1.59
Apr 07, 2026
29.25
30.17
29.05
30.00
30.00
+4.17%
262,007
1.44
Apr 06, 2026
28.87
29.61
28.32
28.80
28.80
+0.98%
165,801
0.89
Apr 03, 2026
26.06
28.58
26.05
28.52
28.52
0.00%
0
0.00
Apr 02, 2026
26.06
28.58
26.05
28.52
28.52
+4.97%
371,000
2.01
Apr 01, 2026
25.51
27.60
25.51
27.17
27.17
+8.59%
528,391
2.93
Mar 31, 2026
23.81
25.06
23.60
25.02
25.02
+7.01%
269,374
1.53
Mar 30, 2026
24.77
24.91
23.08
23.38
23.38
-4.53%
137,065
0.79
Mar 27, 2026
24.81
25.01
24.32
24.49
24.49
-2.20%
218,076
1.27
Mar 26, 2026
26.27
26.40
24.94
25.04
25.04
-6.46%
180,407
1.06
Mar 25, 2026
25.95
27.14
25.80
26.77
26.77
+6.99%
287,753
1.73
Mar 24, 2026
24.73
25.15
24.56
25.02
25.02
+0.12%
116,714
0.71
Mar 23, 2026
25.23
25.79
24.86
24.99
24.99
+0.28%
157,973
0.97
Mar 20, 2026
26.68
26.94
24.79
24.92
24.92
-4.92%
192,189
1.20
Mar 19, 2026
25.02
26.35
24.81
26.21
26.21
+2.54%
128,973
0.81
Mar 18, 2026
25.04
25.90
25.03
25.56
25.56
+2.12%
94,263
0.59
Mar 17, 2026
26.14
26.14
24.96
25.03
25.03
-3.69%
206,366
―
Mar 16, 2026
27.18
27.82
25.95
25.99
25.99
+0.04%
219,505
―
Mar 13, 2026
26.17
26.46
25.81
25.98
25.98
+0.97%
55,736
―
Mar 12, 2026
26.94
26.94
25.70
25.73
25.73
-5.51%
99,496
―
Mar 11, 2026
26.60
27.74
26.60
27.23
27.23
+2.52%
76,494
―
Rows: