Bank of America CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	15.020	15.300	14.880	15.210	13.932	68,927
2023-03-14	16.140	16.140	15.300	15.490	14.188	25,503
2023-03-13	15.560	15.940	15.000	15.290	14.005	100,705
2023-03-10	16.200	16.610	15.680	16.250	14.884	60,769
2023-03-09	17.330	17.330	16.300	16.420	15.040	40,278
2023-03-08	17.510	17.650	17.430	17.430	15.965	9,833
2023-03-07	17.950	18.020	17.660	17.690	16.203	17,718
2023-03-06	18.480	18.480	18.350	18.350	16.808	5,179
2023-03-03	18.290	18.360	18.290	18.360	16.817	16,449
2023-03-02	18.010	18.010	17.860	17.870	16.368	702
2023-03-01	18.440	18.440	18.290	18.310	16.664	2,074
2023-02-28	18.440	18.450	18.440	18.450	16.791	1,120
2023-02-27	18.540	18.540	18.430	18.470	16.810	1,659
2023-02-24	18.310	18.360	18.200	18.320	16.673	21,451
2023-02-23	18.320	18.470	18.190	18.450	16.791	1,536
2023-02-22	18.310	18.520	18.310	18.400	16.746	4,261
2023-02-21	18.580	18.630	18.470	18.580	16.910	2,216
2023-02-17	18.780	18.990	18.770	18.990	17.283	7,644
2023-02-16	19.130	19.150	18.970	18.970	17.265	18,234
2023-02-15	18.980	19.110	18.980	19.080	17.365	3,584
2023-02-14	19.150	19.230	19.150	19.170	17.447	1,740
2023-02-13	19.120	19.170	19.120	19.160	17.438	525
2023-02-10	19.100	19.100	18.870	19.050	17.337	2,086
2023-02-09	19.420	19.530	19.160	19.160	17.438	2,461
2023-02-08	19.740	19.770	19.590	19.630	17.865	2,322
2023-02-07	19.650	19.820	19.650	19.790	18.011	6,301
2023-02-06	19.410	19.540	19.370	19.540	17.783	2,559
2023-02-03	19.560	19.710	19.440	19.520	17.765	3,201
2023-02-02	19.060	19.490	19.060	19.350	17.610	9,364
2023-02-01	19.150	19.380	19.150	19.250	17.519	4,762
2023-01-31	18.830	19.010	18.800	19.010	17.301	6,057
2023-01-30	18.990	19.050	18.920	18.920	17.219	3,873
2023-01-27	19.070	19.190	19.020	19.090	17.374	3,571
2023-01-26	18.770	18.970	18.760	18.920	17.219	7,155
2023-01-25	18.620	18.710	18.620	18.710	17.028	5,935
2023-01-24	18.430	18.640	18.310	18.510	16.846	8,285
2023-01-23	18.250	18.530	18.250	18.450	16.791	11,370
2023-01-20	18.010	18.190	18.010	18.190	16.555	6,773
2023-01-19	17.950	17.970	17.720	17.900	16.291	2,712
2023-01-18	18.280	18.400	18.030	18.120	16.491	8,248
2023-01-17	18.610	18.630	18.450	18.550	16.882	12,388
2023-01-16	18.950	19.230	18.950	18.950	17.246	872
2023-01-13	18.420	19.010	18.250	18.970	17.265	23,796
2023-01-12	18.590	18.720	18.520	18.560	16.892	12,974
2023-01-11	18.350	18.490	18.340	18.450	16.791	10,027
2023-01-10	18.100	18.330	18.100	18.300	16.655	3,204
2023-01-09	18.330	18.490	18.160	18.160	16.527	1,453
2023-01-06	18.190	18.600	18.190	18.470	16.810	2,679
2023-01-05	18.270	18.300	18.120	18.300	16.655	1,112
2023-01-04	18.170	18.640	18.170	18.330	16.682	3,465
2023-01-03	17.800	17.800	17.800	17.800	16.200	0
2022-12-30	17.810	17.880	17.730	17.800	16.200	3,280
2022-12-29	17.780	17.800	17.780	17.800	16.200	4,021
2022-12-28	17.540	17.680	17.540	17.640	16.054	4,663
2022-12-23	17.360	17.520	17.360	17.460	15.890	1,818
2022-12-22	17.350	17.440	17.210	17.440	15.872	3,675
2022-12-21	17.550	17.650	17.550	17.590	16.009	5,491
2022-12-20	17.490	17.490	17.360	17.360	15.799	2,166
2022-12-19	17.040	17.300	17.040	17.300	15.745	5,131
2022-12-16	17.150	17.150	16.920	17.060	15.526	4,402

← NewerPage 16 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.