Bank of America CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	17.990	18.210	17.990	18.060	16.938	16,754
2024-02-27	17.780	18.100	17.780	18.050	16.928	11,545
2024-02-26	17.820	17.920	17.700	17.720	16.619	10,594
2024-02-23	17.780	17.910	17.740	17.880	16.769	3,056
2024-02-22	17.780	17.920	17.710	17.720	16.619	11,873
2024-02-21	17.620	17.780	17.500	17.780	16.675	15,308
2024-02-20	17.770	17.970	17.770	17.880	16.769	28,918
2024-02-16	17.890	17.950	17.640	17.920	16.806	46,900
2024-02-15	17.590	18.030	17.590	17.930	16.816	12,769
2024-02-14	17.410	17.450	17.360	17.450	16.365	3,832
2024-02-13	17.490	17.490	17.070	17.220	16.150	14,153
2024-02-12	17.410	17.830	17.410	17.750	16.647	16,038
2024-02-09	17.410	17.490	17.390	17.430	16.347	13,715
2024-02-08	17.340	17.530	17.320	17.480	16.394	59,894
2024-02-07	17.370	17.530	17.370	17.490	16.403	7,531
2024-02-06	17.530	17.530	17.360	17.390	16.309	8,849
2024-02-05	17.490	17.500	17.370	17.370	16.290	3,744
2024-02-02	17.640	17.780	17.590	17.660	16.562	15,046
2024-02-01	17.950	18.050	17.390	17.650	16.553	87,158
2024-01-31	18.250	18.450	17.920	17.920	16.806	15,891
2024-01-30	17.940	18.390	17.940	18.350	17.210	28,149
2024-01-29	17.650	17.730	17.610	17.710	16.609	13,020
2024-01-26	17.510	17.670	17.510	17.640	16.544	16,008
2024-01-25	17.550	17.650	17.490	17.650	16.553	16,627
2024-01-24	17.420	17.580	17.390	17.440	16.356	135,638
2024-01-23	17.110	17.290	17.110	17.290	16.215	2,399
2024-01-22	17.230	17.400	17.170	17.170	16.103	5,852
2024-01-19	16.820	17.020	16.820	17.020	15.962	12,746
2024-01-18	16.640	16.760	16.620	16.760	15.718	3,532
2024-01-17	16.780	16.860	16.560	16.810	15.765	10,146
2024-01-16	16.950	17.000	16.860	16.900	15.850	4,216
2024-01-15	17.110	17.480	17.110	17.160	16.093	990
2024-01-12	17.040	17.480	16.980	17.340	16.262	83,752
2024-01-11	17.520	17.550	17.360	17.550	16.459	19,294
2024-01-10	17.590	17.760	17.580	17.710	16.609	14,421
2024-01-09	17.830	17.830	17.710	17.780	16.675	30,142
2024-01-08	18.030	18.050	17.840	18.050	16.928	7,652
2024-01-05	17.790	18.280	17.790	18.150	17.022	10,040
2024-01-04	17.800	18.080	17.800	17.870	16.759	8,189
2024-01-03	17.720	17.740	17.580	17.690	16.591	3,341
2024-01-02	17.650	17.940	17.620	17.860	16.750	304,575
2023-12-29	17.880	17.880	17.740	17.770	16.666	4,850
2023-12-28	17.920	17.920	17.860	17.900	16.787	4,665
2023-12-27	17.890	17.930	17.810	17.840	16.731	3,881
2023-12-22	17.610	17.730	17.610	17.660	16.562	5,907
2023-12-21	17.550	17.550	17.380	17.490	16.403	6,179
2023-12-20	17.640	17.790	17.440	17.440	16.356	31,045
2023-12-19	17.430	17.740	17.350	17.710	16.609	164,421
2023-12-18	17.790	17.820	17.660	17.660	16.562	10,711
2023-12-15	17.930	17.930	17.600	17.640	16.544	17,501
2023-12-14	17.300	17.990	17.300	17.930	16.816	25,296
2023-12-13	16.240	16.980	16.240	16.900	15.850	10,506
2023-12-12	16.330	16.330	16.250	16.290	15.278	2,735
2023-12-11	16.330	16.390	16.270	16.350	15.334	7,051
2023-12-08	16.280	16.410	16.280	16.410	15.390	13,814
2023-12-07	16.200	16.330	16.200	16.220	15.212	8,656
2023-12-06	16.480	16.650	16.100	16.140	15.137	38,901
2023-12-05	16.240	16.240	16.150	16.200	15.193	1,040
2023-12-04	16.190	16.370	16.190	16.290	15.278	10,629
2023-12-01	16.150	16.410	16.150	16.360	15.343	8,770

← NewerPage 12 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.