Skip to main content
logo
Intel Corporation (TSX:INTC)
Canada flag Canada · Delayed Price · Currency is CAD
46.65
-1.38 (-2.87%)
Apr 28, 2026, 1:08 PM EST

TSX:INTC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202646.2247.3945.8346.20--4.19%12,200
Apr 27, 202647.2649.3546.7948.2248.223.25%504,040
Apr 24, 202646.5048.1445.0246.7046.7023.58%710,243
Apr 23, 202637.4338.6137.3537.7937.792.25%306,834
Apr 22, 202638.4138.8836.7936.9636.96-1.47%151,927
Apr 21, 202638.0038.2837.1637.5137.510.83%148,584
Apr 20, 202638.7538.8136.8837.2037.20-4.00%194,521
Apr 17, 202639.0139.7838.3838.7538.75-0.08%224,942
Apr 16, 202636.7738.8236.7038.7838.785.47%230,300
Apr 15, 202636.1037.2435.6436.7736.771.72%281,756
Apr 14, 202636.9336.9335.2036.1536.15-2.06%355,038
Apr 13, 202635.1937.1235.1936.9136.914.62%278,744
Apr 10, 202634.9135.9034.4335.2835.280.97%166,084
Apr 9, 202633.0535.1133.0534.9434.944.67%241,420
Apr 8, 202631.2733.5031.0933.3833.3811.27%294,383
Apr 7, 202629.2530.1729.0530.0030.004.17%262,007
Apr 6, 202628.8729.6128.3228.8028.800.98%165,801
Apr 2, 202626.0628.5826.0528.5228.524.97%371,000
Apr 1, 202625.5127.6025.5127.1727.178.59%528,391
Mar 31, 202623.8125.0623.6025.0225.027.01%269,374
Mar 30, 202624.7724.9123.0823.3823.38-4.53%137,065
Mar 27, 202624.8125.0124.3224.4924.49-2.20%218,076
Mar 26, 202626.2726.4024.9425.0425.04-6.46%180,407
Mar 25, 202625.9527.1425.8026.7726.776.99%287,753
Mar 24, 202624.7325.1524.5625.0225.020.12%116,714
Mar 23, 202625.2325.7924.8624.9924.990.28%157,973
Mar 20, 202626.6826.9424.7924.9224.92-4.92%192,189
Mar 19, 202625.0226.3524.8126.2126.212.54%128,973
Mar 18, 202625.0425.9025.0325.5625.562.12%94,263
Mar 17, 202626.1426.1424.9625.0325.03-3.69%199,566
Mar 16, 202627.1827.8225.9525.9925.990.04%219,505
Mar 13, 202626.1726.4625.8125.9825.980.97%55,736
Mar 12, 202626.9426.9425.7025.7325.73-5.51%99,496
Mar 11, 202626.6027.7426.6027.2327.232.52%76,494
Mar 10, 202625.7827.1525.7826.5626.562.71%203,985
Mar 9, 202624.3325.9823.8025.8625.864.61%245,128
Mar 6, 202625.3925.6124.6324.7224.72-5.29%154,241
Mar 5, 202625.5526.3525.4426.1026.100.81%84,536
Mar 4, 202625.0826.1924.6225.8925.895.67%180,973
Mar 3, 202624.6524.8123.9724.5024.50-5.26%265,349
Mar 2, 202625.1026.0025.0025.8625.86-0.50%104,530
Feb 27, 202625.2326.4625.2325.9925.990.54%98,826
Feb 26, 202626.6326.6625.2025.8525.85-3.15%159,698
Feb 25, 202626.2126.7025.9026.6926.691.71%108,363
Feb 24, 202625.1326.5024.8026.2426.245.72%181,155
Feb 23, 202625.1025.3524.6024.8224.82-1.27%85,936
Feb 20, 202624.9925.2524.4525.1425.14-1.14%184,959
Feb 19, 202625.6025.6924.9925.4325.43-1.70%117,169
Feb 18, 202626.0926.5825.5825.8725.87-1.45%85,670
Feb 17, 202626.1126.6225.8826.2526.25-1.50%87,039