TSX:INTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	62.00	62.35	60.30	61.41	61.41	-6.19%	355,997
May 14, 2026	64.79	66.91	63.85	65.46	65.46	-3.71%	473,560
May 13, 2026	70.10	70.35	65.85	67.98	67.98	-0.32%	360,605
May 12, 2026	70.17	72.03	64.96	68.20	68.20	-6.83%	676,763
May 11, 2026	74.06	74.98	70.02	73.20	73.20	3.45%	479,057
May 8, 2026	63.11	73.90	63.11	70.76	70.76	13.93%	608,797
May 7, 2026	62.72	64.64	61.70	62.11	62.11	-2.80%	382,216
May 6, 2026	62.69	64.07	60.30	63.90	63.90	4.46%	393,170
May 5, 2026	56.83	62.33	56.67	61.17	61.17	13.07%	328,551
May 4, 2026	56.08	56.27	54.02	54.10	54.10	-4.23%	205,319
May 1, 2026	52.71	56.84	52.40	56.49	56.49	5.67%	531,293
Apr 30, 2026	54.14	54.14	51.77	53.46	53.46	-0.21%	367,957
Apr 29, 2026	48.67	53.65	48.67	53.57	53.57	12.02%	422,890
Apr 28, 2026	45.97	47.82	45.70	47.82	47.82	-0.83%	221,113
Apr 27, 2026	47.26	49.35	46.79	48.22	48.22	3.25%	504,040
Apr 24, 2026	46.50	48.14	45.02	46.70	46.70	23.58%	710,243
Apr 23, 2026	37.43	38.61	37.35	37.79	37.79	2.25%	306,834
Apr 22, 2026	38.41	38.88	36.79	36.96	36.96	-1.47%	151,927
Apr 21, 2026	38.00	38.28	37.16	37.51	37.51	0.83%	148,584
Apr 20, 2026	38.75	38.81	36.88	37.20	37.20	-4.00%	194,521
Apr 17, 2026	39.01	39.78	38.38	38.75	38.75	-0.08%	224,942
Apr 16, 2026	36.77	38.82	36.70	38.78	38.78	5.47%	230,300
Apr 15, 2026	36.10	37.24	35.64	36.77	36.77	1.72%	281,756
Apr 14, 2026	36.93	36.93	35.20	36.15	36.15	-2.06%	355,038
Apr 13, 2026	35.19	37.12	35.19	36.91	36.91	4.62%	278,744
Apr 10, 2026	34.91	35.90	34.43	35.28	35.28	0.97%	166,084
Apr 9, 2026	33.05	35.11	33.05	34.94	34.94	4.67%	241,420
Apr 8, 2026	31.27	33.50	31.09	33.38	33.38	11.27%	294,383
Apr 7, 2026	29.25	30.17	29.05	30.00	30.00	4.17%	262,007
Apr 6, 2026	28.87	29.61	28.32	28.80	28.80	0.98%	165,801
Apr 2, 2026	26.06	28.58	26.05	28.52	28.52	4.97%	371,000
Apr 1, 2026	25.51	27.60	25.51	27.17	27.17	8.59%	528,391
Mar 31, 2026	23.81	25.06	23.60	25.02	25.02	7.01%	269,374
Mar 30, 2026	24.77	24.91	23.08	23.38	23.38	-4.53%	137,065
Mar 27, 2026	24.81	25.01	24.32	24.49	24.49	-2.20%	218,076
Mar 26, 2026	26.27	26.40	24.94	25.04	25.04	-6.46%	180,407
Mar 25, 2026	25.95	27.14	25.80	26.77	26.77	6.99%	287,753
Mar 24, 2026	24.73	25.15	24.56	25.02	25.02	0.12%	116,714
Mar 23, 2026	25.23	25.79	24.86	24.99	24.99	0.28%	157,973
Mar 20, 2026	26.68	26.94	24.79	24.92	24.92	-4.92%	192,189
Mar 19, 2026	25.02	26.35	24.81	26.21	26.21	2.54%	128,973
Mar 18, 2026	25.04	25.90	25.03	25.56	25.56	2.12%	94,263
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
Mar 10, 2026	25.78	27.15	25.78	26.56	26.56	2.71%	203,985
Mar 9, 2026	24.33	25.98	23.80	25.86	25.86	4.61%	245,128
Mar 6, 2026	25.39	25.61	24.63	24.72	24.72	-5.29%	154,241