Bank of America CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	20.740	20.860	20.740	20.860	19.701	6,925
2024-05-23	20.820	20.870	20.460	20.530	19.389	8,274
2024-05-22	20.720	20.880	20.720	20.880	19.720	7,193
2024-05-21	20.490	20.840	20.490	20.840	19.682	11,121
2024-05-17	20.670	20.670	20.560	20.650	19.503	53,278
2024-05-16	20.410	20.640	20.410	20.620	19.474	8,783
2024-05-15	20.500	20.570	20.370	20.470	19.333	1,686
2024-05-14	20.230	20.350	20.190	20.190	19.068	7,723
2024-05-13	20.340	20.340	20.080	20.080	18.964	3,543
2024-05-10	20.200	20.210	20.150	20.210	19.087	710
2024-05-09	19.910	20.080	19.910	20.080	18.964	1,946
2024-05-08	19.800	19.810	19.770	19.770	18.672	5,415
2024-05-07	19.760	20.000	19.760	19.880	18.775	2,633
2024-05-06	19.680	19.780	19.680	19.760	18.662	11,255
2024-05-03	19.560	19.670	19.560	19.560	18.473	2,975
2024-05-02	19.500	19.500	19.290	19.340	18.265	11,100
2024-05-01	19.580	19.580	19.390	19.390	18.313	4,700
2024-04-30	19.690	19.690	19.450	19.460	18.379	4,033
2024-04-29	19.940	19.960	19.730	19.730	18.634	3,609
2024-04-26	20.050	20.090	19.890	19.890	18.785	1,870
2024-04-25	20.000	20.070	19.770	19.920	18.813	10,390
2024-04-24	20.040	20.200	20.010	20.150	19.030	2,768
2024-04-23	20.000	20.150	20.000	20.150	19.030	9,456
2024-04-22	19.420	19.870	19.420	19.820	18.719	6,175
2024-04-19	18.890	19.420	18.890	19.370	18.294	1,907
2024-04-18	18.620	18.870	18.500	18.770	17.727	4,770
2024-04-17	18.310	18.750	18.310	18.560	17.529	7,104
2024-04-16	19.060	19.060	18.000	18.260	17.245	70,485
2024-04-15	19.100	19.290	18.790	18.930	17.878	33,686
2024-04-12	18.820	18.970	18.690	18.770	17.727	292,676
2024-04-11	19.140	19.160	19.090	19.160	18.095	536
2024-04-10	19.350	19.440	19.250	19.310	18.237	4,055
2024-04-09	19.790	19.870	19.600	19.870	18.766	6,619
2024-04-08	19.590	19.770	19.590	19.740	18.643	35,717
2024-04-05	19.390	19.610	19.350	19.520	18.435	22,848
2024-04-04	19.910	19.910	19.410	19.440	18.360	53,608
2024-04-03	19.680	19.940	19.680	19.730	18.634	38,828
2024-04-02	19.610	19.740	19.590	19.650	18.558	15,375
2024-04-01	20.000	20.140	19.700	19.780	18.681	73,220
2024-03-28	19.880	19.970	19.750	19.960	18.851	7,243
2024-03-27	19.640	19.920	19.630	19.890	18.785	18,871
2024-03-26	19.470	19.590	19.390	19.550	18.464	7,140
2024-03-25	19.530	19.600	19.410	19.420	18.341	15,213
2024-03-22	19.700	19.760	19.500	19.530	18.445	14,559
2024-03-21	19.440	19.800	19.440	19.800	18.700	42,580
2024-03-20	18.870	19.400	18.840	19.360	18.284	35,178
2024-03-19	18.930	19.140	18.930	18.980	17.925	29,434
2024-03-18	18.750	18.990	18.700	18.990	17.935	9,812
2024-03-15	18.700	18.960	18.620	18.660	17.623	53,971
2024-03-14	18.930	19.040	18.720	18.750	17.708	7,533
2024-03-13	18.970	19.190	18.970	18.990	17.935	27,465
2024-03-12	18.920	19.040	18.890	18.970	17.916	12,662
2024-03-11	18.630	18.920	18.610	18.920	17.869	10,310
2024-03-08	18.860	19.000	18.690	18.790	17.746	29,503
2024-03-07	18.740	18.880	18.630	18.800	17.755	14,979
2024-03-06	18.770	18.800	18.500	18.680	17.642	52,546
2024-03-05	18.340	18.800	18.340	18.660	17.623	12,995
2024-03-04	18.010	18.640	18.010	18.520	17.491	15,353
2024-03-01	18.150	18.180	18.010	18.120	17.113	24,571
2024-02-29	18.150	18.610	18.080	18.190	17.179	43,349

← NewerPage 11 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.