Bank of America CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	18.020	18.050	17.650	17.650	15.968	1,280
2022-09-21	18.400	18.400	18.050	18.070	16.348	1,823
2022-09-20	18.490	18.510	18.380	18.510	16.747	3,154
2022-09-19	18.180	18.760	18.180	18.760	16.973	2,539
2022-09-16	18.350	18.350	18.320	18.320	16.575	1,880
2022-09-15	18.570	18.570	18.570	18.570	16.801	355
2022-09-14	18.210	18.360	18.200	18.200	16.466	2,670
2022-09-13	18.790	18.790	18.500	18.500	16.738	2,276
2022-09-12	19.240	19.240	19.000	19.110	17.289	2,469
2022-09-09	19.000	19.000	18.910	18.970	17.163	2,603
2022-09-08	18.190	18.730	18.190	18.720	16.937	18,062
2022-09-07	18.200	18.200	18.200	18.200	16.466	340
2022-09-06	17.690	17.930	17.690	17.890	16.186	12,515
2022-09-02	18.470	18.470	18.090	18.090	16.367	563
2022-09-01	17.740	18.120	17.740	18.120	16.394	924
2022-08-31	18.400	18.400	18.240	18.290	16.435	1,448
2022-08-30	18.350	18.510	18.350	18.450	16.579	9,496
2022-08-29	18.400	18.470	18.330	18.440	16.570	1,307
2022-08-26	18.670	18.670	18.520	18.520	16.642	4,669
2022-08-25	18.940	19.040	18.940	19.040	17.109	1,032
2022-08-24	18.500	18.870	18.470	18.790	16.885	1,070
2022-08-23	18.740	18.740	18.740	18.740	16.840	0
2022-08-22	18.860	18.860	18.680	18.740	16.840	4,060
2022-08-19	19.390	19.390	19.180	19.180	17.235	1,308
2022-08-18	19.620	19.690	19.510	19.690	17.693	2,260
2022-08-17	19.660	19.750	19.580	19.750	17.747	6,515
2022-08-16	19.940	19.970	19.850	19.880	17.864	1,766
2022-08-15	19.580	19.580	19.580	19.580	17.595	231
2022-08-12	19.630	19.690	19.440	19.690	17.693	3,511
2022-08-11	19.480	19.500	19.360	19.480	17.505	9,254
2022-08-10	19.150	19.150	18.970	18.970	17.046	5,117
2022-08-09	18.270	18.390	18.230	18.310	16.453	9,092
2022-08-08	18.560	18.560	18.130	18.130	16.292	5,480
2022-08-05	18.460	18.510	18.290	18.360	16.498	9,179
2022-08-04	18.100	18.170	18.080	18.140	16.301	46,656
2022-08-03	18.100	18.250	18.100	18.250	16.399	3,126
2022-08-02	18.230	18.260	17.930	17.930	16.112	2,897
2022-07-29	18.400	18.400	18.250	18.350	16.489	1,181
2022-07-28	17.980	18.100	17.900	18.090	16.256	3,840
2022-07-27	17.960	18.250	17.950	18.250	16.399	5,833
2022-07-26	18.020	18.020	17.930	17.940	16.121	910
2022-07-25	18.280	18.280	18.280	18.280	16.426	565
2022-07-22	18.200	18.200	18.060	18.140	16.301	1,719
2022-07-21	18.060	18.270	18.060	18.270	16.417	3,138
2022-07-20	17.950	18.110	17.950	18.060	16.229	4,409
2022-07-19	17.930	18.200	17.930	18.050	16.220	10,122
2022-07-18	17.880	18.040	17.550	17.550	15.770	7,281
2022-07-15	17.250	17.250	17.250	17.250	15.501	292
2022-07-14	16.370	16.370	16.190	16.370	14.710	4,355
2022-07-13	16.940	16.940	16.590	16.790	15.087	4,900
2022-07-12	17.350	17.370	17.330	17.370	15.609	1,012
2022-07-11	17.110	17.110	17.110	17.110	15.375	304
2022-07-08	17.370	17.370	17.370	17.370	15.609	472
2022-07-07	17.060	17.310	17.060	17.300	15.546	1,308
2022-07-06	16.920	16.940	16.690	16.910	15.195	1,740
2022-07-05	16.620	16.840	16.600	16.840	15.132	3,241
2022-07-04	17.200	17.200	17.200	17.200	15.456	314
2022-06-30	16.680	17.000	16.680	16.950	15.231	817
2022-06-29	17.630	17.630	17.340	17.350	15.591	1,662
2022-06-28	17.880	18.140	17.490	17.520	15.743	7,920

← NewerPage 18 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.