Bank of America CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	16.950	17.130	16.950	17.120	15.581	979
2022-12-14	17.630	17.630	17.350	17.350	15.790	2,835
2022-12-13	17.950	17.960	17.610	17.770	16.173	6,462
2022-12-12	17.370	17.600	17.370	17.600	16.018	9,307
2022-12-09	17.390	17.510	17.390	17.420	15.854	14,285
2022-12-08	17.680	17.680	17.360	17.390	15.827	10,350
2022-12-07	17.500	17.680	17.500	17.600	16.018	27,224
2022-12-06	18.530	18.620	17.500	17.750	16.154	21,126
2022-12-05	19.120	19.120	18.400	18.440	16.782	11,966
2022-12-02	19.360	19.470	19.340	19.400	17.656	11,895
2022-12-01	20.160	20.200	19.670	19.730	17.956	10,637
2022-11-30	19.680	20.020	19.660	20.020	18.113	1,354
2022-11-29	19.880	19.940	19.810	19.930	18.031	8,432
2022-11-28	20.100	20.180	19.880	19.880	17.986	3,555
2022-11-25	20.280	20.400	20.280	20.310	18.375	1,436
2022-11-24	20.860	20.860	20.740	20.740	18.764	436
2022-11-23	20.130	20.250	20.130	20.250	18.321	3,653
2022-11-22	20.250	20.390	20.230	20.230	18.303	1,500
2022-11-21	20.140	20.180	20.000	20.050	18.140	6,567
2022-11-18	20.250	20.250	19.910	20.050	18.140	5,959
2022-11-17	19.860	20.010	19.850	19.960	18.058	3,174
2022-11-16	20.210	20.210	20.090	20.210	18.285	4,218
2022-11-15	20.350	20.350	20.230	20.230	18.303	1,518
2022-11-14	20.500	20.550	20.350	20.350	18.411	10,390
2022-11-11	20.750	20.790	20.570	20.690	18.719	102,980
2022-11-10	20.230	20.630	20.230	20.630	18.665	1,209
2022-11-09	19.820	19.830	19.640	19.640	17.769	9,150
2022-11-08	20.000	20.150	19.990	20.010	18.104	22,982
2022-11-07	19.960	20.010	19.850	20.000	18.095	29,941
2022-11-04	19.660	19.970	19.610	19.790	17.905	7,863
2022-11-03	19.280	19.310	19.270	19.300	17.461	6,402
2022-11-02	19.430	20.050	19.430	19.500	17.642	16,693
2022-11-01	19.600	19.690	19.520	19.520	17.660	15,152
2022-10-31	19.460	19.580	19.400	19.500	17.642	73,255
2022-10-28	19.380	19.530	19.270	19.510	17.651	9,602
2022-10-27	19.500	19.580	19.320	19.330	17.488	152,756
2022-10-26	19.200	19.380	19.200	19.230	17.398	4,506
2022-10-25	18.660	19.200	18.660	19.140	17.317	5,722
2022-10-24	19.060	19.060	18.830	18.920	17.117	4,138
2022-10-21	18.220	18.890	18.220	18.830	17.036	10,229
2022-10-20	18.380	18.560	18.200	18.200	16.466	115,116
2022-10-19	18.750	18.750	18.270	18.320	16.575	1,487
2022-10-18	18.900	19.010	18.720	18.810	17.018	12,312
2022-10-17	18.000	18.250	17.890	18.180	16.448	23,731
2022-10-14	17.480	17.480	17.140	17.140	15.507	29,249
2022-10-13	15.910	17.100	15.910	17.100	15.471	1,572
2022-10-12	16.120	16.330	16.120	16.140	14.602	3,023
2022-10-11	16.200	16.310	16.010	16.100	14.566	4,759
2022-10-07	16.580	16.620	16.500	16.620	15.037	3,643
2022-10-06	17.010	17.190	17.010	17.020	15.399	1,829
2022-10-05	17.100	17.280	17.050	17.280	15.634	2,333
2022-10-04	17.240	17.550	17.240	17.500	15.833	4,788
2022-10-03	16.600	16.860	16.600	16.800	15.199	6,105
2022-09-30	16.780	16.780	16.340	16.350	14.792	6,851
2022-09-29	16.470	16.620	16.470	16.620	15.037	1,348
2022-09-28	16.720	16.910	16.700	16.760	15.163	13,735
2022-09-27	16.770	16.780	16.430	16.500	14.928	12,425
2022-09-26	17.010	17.010	16.740	16.760	15.163	2,293
2022-09-23	17.220	17.270	16.920	17.040	15.417	4,325
2022-09-22	18.020	18.050	17.650	17.650	15.968	1,280

← NewerPage 17 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.