Bank of America CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	15.170	15.190	14.960	14.970	13.932	8,459
2023-09-06	15.150	15.150	15.010	15.140	14.090	4,731
2023-09-05	15.410	15.450	15.180	15.260	14.202	11,352
2023-09-01	15.390	15.500	15.390	15.440	14.369	5,081
2023-08-31	15.340	15.410	15.230	15.280	14.220	7,061
2023-08-30	15.570	15.570	15.460	15.470	14.279	2,780
2023-08-29	15.400	15.560	15.370	15.520	14.325	22,715
2023-08-28	15.300	15.430	15.300	15.330	14.150	7,960
2023-08-25	15.220	15.220	15.150	15.190	14.021	5,814
2023-08-24	15.160	15.290	15.140	15.260	14.085	2,937
2023-08-23	15.130	15.180	15.030	15.160	13.993	56,156
2023-08-22	15.460	15.460	15.150	15.150	13.984	28,763
2023-08-21	15.510	15.530	15.350	15.530	14.335	12,079
2023-08-18	15.500	15.580	15.450	15.510	14.316	2,902
2023-08-17	15.650	15.730	15.530	15.600	14.399	3,908
2023-08-16	15.830	15.830	15.590	15.640	14.436	7,377
2023-08-15	16.250	16.250	15.950	15.950	14.722	8,127
2023-08-14	16.510	16.510	16.400	16.430	15.165	13,466
2023-08-11	16.460	16.670	16.460	16.650	15.368	5,703
2023-08-10	16.590	16.600	16.430	16.500	15.230	8,058
2023-08-09	16.510	16.630	16.420	16.480	15.211	6,939
2023-08-08	16.670	16.680	16.260	16.670	15.387	20,726
2023-08-04	16.690	16.880	16.650	16.650	15.368	7,724
2023-08-03	16.500	16.810	16.480	16.750	15.461	6,021
2023-08-02	16.620	16.630	16.510	16.630	15.350	12,743
2023-08-01	16.910	17.010	16.740	16.840	15.544	28,544
2023-07-31	17.090	17.140	16.950	16.990	15.682	6,294
2023-07-28	17.130	17.130	16.980	17.000	15.691	11,031
2023-07-27	17.300	17.360	17.040	17.040	15.728	11,127
2023-07-26	17.180	17.300	17.140	17.260	15.931	5,941
2023-07-25	17.470	17.470	17.090	17.110	15.793	21,395
2023-07-24	17.080	17.520	17.080	17.430	16.088	16,363
2023-07-21	16.980	17.100	16.810	17.080	15.765	30,336
2023-07-20	16.780	16.890	16.780	16.880	15.581	18,543
2023-07-19	16.490	16.910	16.440	16.810	15.516	46,530
2023-07-18	16.020	16.450	15.990	16.350	15.092	67,963
2023-07-17	15.570	15.750	15.550	15.670	14.464	14,711
2023-07-14	15.990	16.040	15.510	15.550	14.353	21,650
2023-07-13	15.780	15.900	15.700	15.820	14.602	13,070
2023-07-12	15.730	15.920	15.640	15.640	14.436	17,227
2023-07-11	15.340	15.510	15.210	15.510	14.316	30,551
2023-07-10	15.280	15.390	15.260	15.260	14.085	2,638
2023-07-07	15.090	15.360	15.090	15.270	14.095	12,381
2023-07-06	15.340	15.340	15.010	15.110	13.947	19,540
2023-07-05	15.530	15.680	15.470	15.550	14.353	34,823
2023-07-04	15.300	15.570	15.300	15.570	14.372	434
2023-06-30	15.450	15.500	15.330	15.330	14.150	35,987
2023-06-29	15.250	15.450	15.250	15.320	14.141	37,036
2023-06-28	14.990	14.990	14.930	14.970	13.818	9,695
2023-06-27	14.970	15.170	14.970	15.100	13.938	15,807
2023-06-26	14.880	15.100	14.880	15.010	13.855	2,883
2023-06-23	14.800	14.870	14.750	14.860	13.716	29,670
2023-06-22	15.250	15.250	14.930	14.930	13.781	13,796
2023-06-21	15.410	15.480	15.260	15.260	14.085	12,521
2023-06-20	15.700	15.700	15.320	15.440	14.252	12,273
2023-06-19	15.500	15.810	15.500	15.800	14.584	1,226
2023-06-16	15.790	15.790	15.600	15.600	14.399	28,600
2023-06-15	15.470	15.680	15.350	15.680	14.473	7,587
2023-06-14	15.840	15.880	15.500	15.540	14.344	11,990
2023-06-13	15.540	15.900	15.520	15.720	14.510	15,928

← NewerPage 14 of 20 · 1,149 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.