Bank of America CDR (CAD Hedged) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	20.200	20.350	20.060	20.240	19.231	1,715
2024-08-19	20.720	20.750	20.630	20.720	19.687	3,094
2024-08-16	20.510	20.600	20.490	20.560	19.535	9,625
2024-08-15	20.560	20.680	20.400	20.420	19.402	8,930
2024-08-14	20.210	20.310	20.190	20.270	19.259	1,954
2024-08-13	20.000	20.130	19.970	20.130	19.126	2,075
2024-08-12	20.030	20.050	19.890	19.970	18.974	8,428
2024-08-09	20.010	20.090	19.900	20.030	19.031	3,120
2024-08-08	19.770	20.030	19.770	20.030	19.031	5,069
2024-08-07	20.020	20.160	19.520	19.520	18.547	12,216
2024-08-06	19.200	19.520	19.200	19.300	18.338	15,112
2024-08-02	19.780	20.060	19.500	19.610	18.632	35,247
2024-08-01	21.040	21.040	20.430	20.630	19.601	4,416
2024-07-31	21.450	21.470	21.090	21.110	20.057	32,888
2024-07-30	21.650	21.650	21.420	21.630	20.551	9,082
2024-07-29	21.500	21.630	21.490	21.520	20.447	3,959
2024-07-26	21.730	21.900	21.710	21.800	20.713	4,363
2024-07-25	21.990	22.110	21.800	21.800	20.713	6,521
2024-07-24	22.190	22.360	22.100	22.100	20.998	4,923
2024-07-23	22.330	22.360	22.210	22.210	21.102	500
2024-07-22	22.340	22.390	22.090	22.160	21.055	3,284
2024-07-19	22.420	22.660	22.420	22.450	21.330	2,600
2024-07-18	22.860	23.130	22.490	22.490	21.368	23,285
2024-07-17	22.800	23.150	22.800	23.060	21.910	19,485
2024-07-16	22.120	23.180	22.120	23.110	21.958	18,863
2024-07-15	21.940	22.000	21.880	21.900	20.808	3,240
2024-07-12	21.740	21.910	21.550	21.770	20.684	13,605
2024-07-11	21.910	21.910	21.770	21.910	20.817	10,490
2024-07-10	21.830	21.850	21.830	21.850	20.760	273
2024-07-09	21.370	21.840	21.370	21.710	20.627	4,181
2024-07-08	21.400	21.400	21.260	21.280	20.219	1,585
2024-07-05	21.430	21.430	21.150	21.170	20.114	1,195
2024-07-04	21.450	21.450	21.090	21.090	20.038	500
2024-07-03	21.460	21.460	21.140	21.180	20.124	1,951
2024-07-02	21.030	21.440	21.030	21.430	20.361	12,070
2024-06-28	20.780	20.840	20.740	20.840	19.801	1,450
2024-06-27	20.340	20.570	20.340	20.570	19.544	1,175
2024-06-26	20.470	20.470	20.170	20.470	19.449	4,384
2024-06-25	20.850	20.880	20.660	20.670	19.639	4,466
2024-06-24	20.830	21.080	20.830	21.010	19.962	2,504
2024-06-21	20.780	20.800	20.650	20.660	19.630	13,561
2024-06-20	20.910	21.090	20.870	20.990	19.943	12,362
2024-06-19	21.020	21.020	20.750	20.750	19.715	1,926
2024-06-18	20.950	20.970	20.850	20.970	19.924	13,592
2024-06-17	20.500	20.720	20.500	20.720	19.687	4,988
2024-06-14	20.540	20.610	20.430	20.550	19.525	11,530
2024-06-13	20.510	20.640	20.450	20.640	19.611	14,332
2024-06-12	20.820	20.820	20.690	20.690	19.658	100
2024-06-11	20.450	20.450	20.230	20.390	19.373	17,094
2024-06-10	20.870	20.870	20.850	20.850	19.810	600
2024-06-07	20.880	20.910	20.870	20.910	19.867	1,380
2024-06-06	20.860	20.950	20.760	20.850	19.691	7,925
2024-06-05	20.830	21.000	20.770	21.000	19.833	10,358
2024-06-04	20.750	21.000	20.680	20.800	19.644	6,573
2024-06-03	20.910	20.980	20.780	20.920	19.758	13,660
2024-05-31	20.440	20.980	20.440	20.980	19.814	5,877
2024-05-30	20.430	20.430	19.740	20.270	19.144	36,602
2024-05-29	20.460	20.460	20.240	20.330	19.200	8,181
2024-05-28	20.820	20.820	20.580	20.630	19.484	6,435
2024-05-27	20.610	21.050	20.600	21.050	19.880	951

← NewerPage 10 of 20 · 1,148 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	0.1627 USD
2026-06-05	0.1432 USD
2026-03-06	0.1422 USD
2025-12-05	0.1389 USD
2025-09-05	0.1428 USD
2025-06-06	0.1334 USD
2025-03-07	0.1340 USD
2024-12-06	0.1381 USD
2024-09-06	0.1346 USD
2024-06-07	0.1250 USD
2024-02-29	0.1260 USD
2023-11-30	0.1229 USD
2023-08-31	0.1268 USD
2023-06-01	0.1141 USD
2023-03-02	0.1170 USD
2022-12-01	0.1182 USD
2022-09-01	0.1240 USD
2022-06-02	0.1165 USD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.