Bank of America CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	15.600	15.660	15.580	15.660	14.455	14,880
2023-06-08	15.700	15.700	15.500	15.660	14.455	8,560
2023-06-07	15.600	15.850	15.600	15.790	14.575	20,226
2023-06-06	15.220	15.720	15.220	15.610	14.408	10,605
2023-06-05	15.400	15.400	15.140	15.270	14.095	110,886
2023-06-02	15.010	15.460	15.010	15.320	14.141	17,072
2023-06-01	14.870	14.950	14.640	14.830	13.689	11,871
2023-05-31	14.990	14.990	14.720	14.890	13.639	11,090
2023-05-30	15.200	15.200	14.970	15.080	13.813	24,224
2023-05-29	15.120	15.420	15.120	15.400	14.106	6,556
2023-05-26	15.050	15.150	14.890	15.130	13.858	19,262
2023-05-25	14.960	15.070	14.960	15.070	13.803	8,566
2023-05-24	15.190	15.190	15.000	15.040	13.776	3,495
2023-05-23	15.200	15.520	15.200	15.320	14.032	15,282
2023-05-19	15.250	15.300	14.990	15.060	13.794	30,362
2023-05-18	15.080	15.250	15.030	15.250	13.968	7,647
2023-05-17	14.850	15.320	14.850	15.280	13.996	23,498
2023-05-16	14.750	14.770	14.640	14.700	13.465	10,261
2023-05-15	14.560	14.870	14.560	14.820	13.574	292,068
2023-05-12	14.650	15.200	14.390	14.500	13.281	16,382
2023-05-11	14.480	14.690	14.480	14.660	13.428	5,535
2023-05-10	14.990	14.990	14.490	14.630	13.400	15,932
2023-05-09	14.690	14.880	14.630	14.840	13.593	8,780
2023-05-08	14.990	14.990	14.820	14.840	13.593	8,678
2023-05-05	14.810	14.910	14.730	14.840	13.593	9,630
2023-05-04	14.800	14.800	14.390	14.480	13.263	68,293
2023-05-03	15.050	15.200	14.930	14.930	13.675	6,926
2023-05-02	15.430	15.430	14.850	15.100	13.831	17,993
2023-05-01	15.820	15.820	15.610	15.610	14.298	45,170
2023-04-28	15.300	15.730	15.300	15.650	14.335	12,633
2023-04-27	15.470	15.560	15.360	15.560	14.252	7,467
2023-04-26	15.430	15.490	15.180	15.180	13.904	78,603
2023-04-25	15.700	15.700	15.470	15.490	14.188	8,295
2023-04-24	15.990	15.990	15.910	15.950	14.609	14,356
2023-04-21	15.970	16.050	15.930	16.020	14.674	6,082
2023-04-20	16.100	16.150	16.020	16.030	14.683	8,146
2023-04-19	16.110	16.110	15.960	16.100	14.747	12,603
2023-04-18	16.470	16.480	15.980	16.380	15.003	65,745
2023-04-17	15.980	16.300	15.790	16.300	14.930	60,252
2023-04-14	15.650	15.960	15.650	15.840	14.509	48,130
2023-04-13	15.360	15.360	15.260	15.300	14.014	8,520
2023-04-12	15.340	15.510	15.210	15.240	13.959	13,989
2023-04-11	15.050	15.400	15.050	15.380	14.087	20,197
2023-04-10	14.880	15.050	14.850	14.950	13.694	16,127
2023-04-06	14.890	15.010	14.890	14.900	13.648	15,027
2023-04-05	14.810	14.950	14.740	14.820	13.574	18,121
2023-04-04	15.230	15.230	14.850	14.920	13.666	25,584
2023-04-03	15.390	15.540	15.190	15.300	14.014	58,416
2023-03-31	15.300	15.300	15.180	15.270	13.987	17,169
2023-03-30	15.500	15.570	15.090	15.190	13.913	18,169
2023-03-29	15.230	15.410	15.170	15.340	14.051	44,760
2023-03-28	15.230	15.360	15.090	15.110	13.840	21,943
2023-03-27	15.010	15.360	14.980	15.270	13.987	45,467
2023-03-24	14.310	14.580	14.120	14.550	13.327	49,874
2023-03-23	15.020	15.050	14.400	14.510	13.290	76,689
2023-03-22	15.470	15.470	14.860	14.870	13.620	44,789
2023-03-21	15.320	15.520	15.320	15.340	14.051	130,808
2023-03-20	15.110	15.200	14.860	14.940	13.684	36,510
2023-03-17	15.210	15.210	14.830	14.930	13.675	62,570
2023-03-16	15.310	15.790	15.120	15.560	14.252	30,251

← NewerPage 15 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.