TSX:INTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	49.14	51.51	48.41	50.63	50.63	4.05%	245,376
Oct 23, 2026	48.01	49.13	47.50	48.66	48.66	1.59%	123,561
Oct 22, 2026	49.26	49.87	47.42	47.90	47.90	-7.90%	410,512
Oct 21, 2026	52.33	52.77	50.84	52.01	52.01	1.48%	244,852
Oct 20, 2026	50.77	52.45	49.77	51.25	51.25	-0.52%	241,233
Oct 19, 2026	52.84	53.35	51.44	51.52	51.52	2.38%	250,759
Oct 16, 2026	52.37	53.12	49.95	50.32	50.32	-5.75%	427,889
Oct 15, 2026	52.40	54.21	50.45	53.39	53.39	-2.93%	467,521
Oct 14, 2026	55.75	56.68	54.68	55.00	55.00	-4.60%	319,062
Oct 13, 2026	55.65	57.65	55.04	57.65	57.65	-1.69%	298,166
Oct 9, 2026	60.55	60.60	58.32	58.64	58.64	-2.10%	289,147
Oct 8, 2026	61.85	62.50	59.00	59.90	59.90	-5.42%	338,297
Oct 7, 2026	62.40	64.50	62.27	63.33	63.33	0.52%	230,754
Oct 6, 2026	65.51	66.00	62.88	63.00	63.00	-3.15%	298,893
Oct 5, 2026	64.62	66.03	64.62	65.05	65.05	-2.58%	348,293
Oct 2, 2026	69.52	70.50	66.66	66.77	66.77	-0.65%	361,973
Oct 1, 2026	66.34	68.37	65.75	67.21	67.21	-0.15%	384,476
Sep 30, 2026	65.03	67.50	65.03	67.31	67.31	3.63%	339,207
Sep 29, 2026	65.39	66.50	63.87	64.95	64.95	-0.15%	235,427
Sep 28, 2026	67.66	68.10	64.30	65.05	65.05	-5.49%	449,493
Sep 25, 2026	71.12	71.12	68.83	68.83	68.83	-3.50%	338,498
Sep 24, 2026	67.58	71.37	67.00	71.33	71.33	3.89%	429,689
Sep 23, 2026	69.42	69.49	66.95	68.66	68.66	-1.01%	219,002
Sep 22, 2026	67.33	69.50	67.33	69.36	69.36	1.76%	416,808
Sep 21, 2026	65.16	69.81	64.25	68.16	68.16	11.96%	612,007
Sep 18, 2026	61.47	61.78	59.60	60.88	60.88	-0.11%	250,566
Sep 17, 2026	58.73	62.35	58.73	60.95	60.95	7.53%	486,769
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