TSX:INTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	56.76	58.43	55.66	56.68	56.68	4.23%	303,237
Sep 15, 2026	55.20	56.27	54.08	54.38	54.38	-0.13%	300,922
Sep 14, 2026	53.70	55.36	53.00	54.45	54.45	-5.55%	271,922
Sep 11, 2026	57.35	58.74	56.63	57.65	57.65	2.58%	327,676
Sep 10, 2026	57.37	57.62	55.66	56.20	56.20	-5.59%	356,102
Sep 9, 2026	57.79	59.70	57.79	59.53	59.53	1.76%	272,726
Sep 8, 2026	56.55	59.42	56.30	58.50	58.50	8.82%	939,035
Sep 4, 2026	51.84	53.79	51.58	53.76	53.76	4.67%	339,231
Sep 3, 2026	50.10	51.76	49.33	51.36	51.36	1.60%	218,373
Sep 2, 2026	49.63	50.72	49.18	50.55	50.55	1.16%	166,753
Sep 1, 2026	48.79	50.14	48.15	49.97	49.97	-0.56%	155,575
Aug 31, 2026	50.52	51.53	49.99	50.25	50.25	0.10%	212,306
Aug 28, 2026	50.70	52.56	50.00	50.20	50.20	-2.84%	455,389
Aug 27, 2026	50.36	52.07	49.62	51.67	51.67	3.76%	302,824
Aug 26, 2026	48.77	49.80	48.11	49.80	49.80	1.28%	190,250
Aug 25, 2026	50.55	50.64	49.04	49.17	49.17	0.12%	227,307
Aug 24, 2026	49.83	49.83	47.88	49.11	49.11	-3.44%	168,610
Aug 21, 2026	51.98	51.98	50.50	50.86	50.86	-1.70%	224,879
Aug 20, 2026	51.55	52.04	50.50	51.74	51.74	-0.90%	203,906
Aug 19, 2026	54.53	55.07	51.35	52.21	52.21	-3.85%	205,306
Aug 18, 2026	55.80	55.80	53.52	54.30	54.30	-6.88%	280,940
Aug 17, 2026	58.27	59.50	57.37	58.31	58.31	1.27%	152,934
Aug 14, 2026	58.70	59.99	57.40	57.58	57.58	-1.97%	139,832
Aug 13, 2026	56.97	60.41	56.49	58.74	58.74	3.45%	262,128
Aug 12, 2026	56.93	57.95	56.30	56.78	56.78	3.41%	249,137
Aug 11, 2026	54.35	55.25	53.71	54.91	54.91	0.16%	213,980
Aug 10, 2026	55.17	56.20	54.18	54.82	54.82	-4.11%	318,498
Aug 7, 2026	57.44	58.01	55.20	57.17	57.17	1.51%	204,020
Aug 6, 2026	55.17	58.01	53.80	56.32	56.32	-0.78%	223,693
Aug 5, 2026	55.82	57.75	55.10	56.76	56.76	0.34%	250,911
Aug 4, 2026	53.66	56.99	53.21	56.57	56.57	11.45%	769,914
Jul 31, 2026	54.31	54.99	50.75	50.76	50.76	-0.96%	318,702
Jul 30, 2026	48.55	52.86	48.55	51.25	51.25	11.15%	399,432
Jul 29, 2026	48.78	49.70	46.05	46.11	46.11	-5.34%	410,508
Jul 28, 2026	48.81	49.64	46.88	48.71	48.71	-5.91%	302,762
Jul 27, 2026	52.06	53.36	48.99	51.77	51.77	-0.15%	258,831
Jul 24, 2026	56.52	57.28	51.57	51.85	51.85	-8.00%	704,608
Jul 23, 2026	56.89	58.62	55.86	56.36	56.36	-2.42%	251,219
Jul 22, 2026	57.19	60.10	57.16	57.76	57.76	-2.65%	221,852
Jul 21, 2026	57.66	59.71	56.99	59.33	59.33	8.25%	338,160
Jul 20, 2026	54.84	56.76	54.55	54.81	54.81	2.68%	231,594
Jul 17, 2026	51.86	55.15	50.50	53.38	53.38	-2.38%	302,654
Jul 16, 2026	56.86	57.31	53.80	54.68	54.68	-6.03%	328,097
Jul 15, 2026	61.54	61.54	55.88	58.19	58.19	-4.01%	326,975
Jul 14, 2026	60.70	61.40	58.38	60.62	60.62	4.41%	203,840
Jul 13, 2026	59.60	59.72	57.35	58.06	58.06	-6.42%	321,292
Jul 10, 2026	61.80	62.40	60.62	62.04	62.04	-2.30%	270,822
Jul 9, 2026	64.58	65.50	62.80	63.50	63.50	1.93%	168,943
Jul 8, 2026	60.95	62.30	58.80	62.30	62.30	-0.08%	305,199
Jul 7, 2026	65.36	65.36	61.03	62.35	62.35	-9.59%	488,855