Bank of America CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	16.000	16.180	15.950	16.120	15.118	8,918
2023-11-29	15.790	16.200	15.790	16.020	14.909	212,876
2023-11-28	15.570	15.650	15.540	15.630	14.546	40,915
2023-11-27	15.660	15.720	15.620	15.660	14.574	3,489
2023-11-24	15.650	15.860	15.650	15.860	14.760	5,040
2023-11-23	15.890	15.890	15.650	15.650	14.565	5,427
2023-11-22	15.780	15.780	15.660	15.660	14.574	10,536
2023-11-21	15.750	15.810	15.720	15.730	14.639	85,084
2023-11-20	15.900	16.000	15.860	15.910	14.807	4,094
2023-11-17	15.720	15.900	15.670	15.900	14.797	18,379
2023-11-16	15.650	15.700	15.490	15.680	14.593	37,091
2023-11-15	15.540	15.710	15.540	15.710	14.621	12,906
2023-11-14	15.100	15.540	15.100	15.470	14.397	11,133
2023-11-13	14.620	14.730	14.620	14.670	13.653	6,690
2023-11-10	14.630	14.680	14.530	14.680	13.662	3,961
2023-11-09	14.840	14.840	14.570	14.610	13.597	5,668
2023-11-08	14.910	14.910	14.730	14.730	13.709	2,606
2023-11-07	14.970	14.970	14.890	14.940	13.904	9,820
2023-11-06	15.210	15.210	14.870	15.020	13.978	5,098
2023-11-03	14.880	15.310	14.880	15.090	14.044	29,462
2023-11-02	14.200	14.650	14.200	14.610	13.597	41,568
2023-11-01	14.030	14.090	13.920	14.000	13.029	5,283
2023-10-31	13.800	14.000	13.700	14.000	13.029	5,203
2023-10-30	13.480	13.650	13.450	13.650	12.703	1,210
2023-10-27	13.810	13.810	13.240	13.370	12.443	13,527
2023-10-26	13.800	13.950	13.790	13.870	12.908	1,925
2023-10-25	13.470	13.580	13.380	13.570	12.629	31,637
2023-10-24	13.620	13.640	13.500	13.530	12.592	5,983
2023-10-23	13.800	13.860	13.550	13.580	12.638	16,679
2023-10-20	14.220	14.220	13.970	13.970	13.001	6,998
2023-10-19	14.490	14.700	14.310	14.310	13.318	12,575
2023-10-18	14.610	14.880	14.500	14.500	13.494	8,911
2023-10-17	14.380	14.770	14.250	14.640	13.625	36,394
2023-10-16	14.430	14.430	14.270	14.320	13.327	16,473
2023-10-13	14.590	14.660	14.130	14.200	13.215	7,774
2023-10-12	14.300	14.320	14.180	14.200	13.215	5,076
2023-10-11	14.430	14.440	14.310	14.350	13.355	10,912
2023-10-10	14.200	14.480	14.200	14.360	13.364	19,583
2023-10-06	13.680	13.910	13.550	13.860	12.899	21,504
2023-10-05	13.720	13.850	13.620	13.850	12.890	5,662
2023-10-04	13.700	13.790	13.620	13.790	12.834	12,900
2023-10-03	14.100	14.100	13.740	13.780	12.824	16,370
2023-10-02	14.560	14.560	14.130	14.200	13.215	17,004
2023-09-29	14.840	14.870	14.520	14.570	13.560	5,186
2023-09-28	14.510	14.700	14.510	14.650	13.634	24,516
2023-09-27	14.500	14.680	14.440	14.510	13.504	6,094
2023-09-26	14.620	14.620	14.390	14.410	13.411	11,956
2023-09-25	14.600	14.690	14.580	14.690	13.671	2,730
2023-09-22	14.930	14.990	14.690	14.700	13.681	16,720
2023-09-21	15.060	15.180	14.910	14.910	13.876	13,988
2023-09-20	15.280	15.390	15.190	15.190	14.137	4,422
2023-09-19	15.350	15.370	15.190	15.270	14.211	1,585
2023-09-18	15.240	15.270	15.170	15.270	14.211	1,954
2023-09-15	15.460	15.460	15.330	15.370	14.304	37,938
2023-09-14	15.520	15.650	15.500	15.550	14.472	6,618
2023-09-13	15.410	15.410	15.300	15.330	14.267	3,987
2023-09-12	15.170	15.510	15.170	15.420	14.351	6,198
2023-09-11	15.260	15.260	15.120	15.140	14.090	12,744
2023-09-08	14.940	15.050	14.900	15.020	13.978	6,060
2023-09-07	15.170	15.190	14.960	14.970	13.932	8,459

← NewerPage 13 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.