Bank of America CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	30.830	30.850	30.470	30.590	30.427	12,956
2026-07-16	30.790	30.830	30.740	30.740	30.577	3,400
2026-07-14	29.770	30.450	29.770	30.220	30.059	8,900
2026-07-13	29.900	29.900	29.900	29.900	29.741	200
2026-07-10	29.880	29.950	29.850	29.900	29.741	10,419
2026-07-09	29.340	29.730	29.260	29.690	29.532	41,000
2026-07-08	29.840	29.840	29.840	29.840	29.681	7,700
2026-07-07	29.840	29.840	29.840	29.840	29.681	19,900
2026-07-06	29.840	29.840	29.840	29.840	29.681	3,800
2026-07-03	29.930	30.000	29.840	29.840	29.681	1,311
2026-07-02	29.660	29.660	29.240	29.400	29.244	1,107
2026-06-30	28.930	28.930	28.500	28.500	28.348	4,262
2026-06-29	28.970	29.200	28.970	29.080	28.925	4,796
2026-06-26	29.210	29.330	28.920	29.030	28.876	90,983
2026-06-25	29.600	29.600	29.110	29.110	28.955	1,179
2026-06-24	28.840	28.960	28.760	28.960	28.806	2,089
2026-06-23	28.820	28.820	28.820	28.820	28.667	136
2026-06-22	28.720	28.910	28.700	28.700	28.547	1,166
2026-06-19	28.380	28.380	28.380	28.380	28.229	300
2026-06-18	28.720	28.720	28.160	28.160	28.010	836
2026-06-17	28.880	29.040	28.380	28.380	28.229	9,602
2026-06-16	28.310	28.570	28.310	28.440	28.289	3,447
2026-06-15	28.300	28.300	28.070	28.070	27.921	6,599
2026-06-12	27.730	28.120	27.730	28.060	27.911	16,683
2026-06-11	27.440	27.630	27.290	27.630	27.483	8,354
2026-06-10	27.330	27.530	27.330	27.440	27.294	8,674
2026-06-09	27.100	27.280	27.040	27.280	27.135	2,953
2026-06-08	27.020	27.060	27.020	27.060	26.916	276
2026-06-05	27.010	27.200	26.960	26.980	26.837	4,843
2026-06-04	26.500	27.240	26.500	27.100	26.813	9,039
2026-06-03	26.100	26.300	25.700	26.300	26.022	5,620
2026-06-02	26.300	26.400	26.180	26.330	26.052	4,300
2026-06-01	25.630	25.950	25.630	25.830	25.557	3,584
2026-05-29	25.570	25.950	25.570	25.930	25.656	6,200
2026-05-28	25.680	25.700	25.470	25.470	25.201	9,055
2026-05-27	26.320	26.320	25.560	25.680	25.408	17,782
2026-05-26	26.260	26.260	26.120	26.210	25.933	6,429
2026-05-25	26.340	26.480	26.340	26.470	26.190	1,750
2026-05-22	26.010	26.100	26.000	26.000	25.725	3,680
2026-05-21	25.670	25.670	25.500	25.500	25.230	17,714
2026-05-20	25.610	25.820	25.610	25.770	25.498	5,202
2026-05-19	25.350	25.630	25.350	25.400	25.131	10,167
2026-05-15	24.920	24.950	24.780	24.780	24.518	3,644
2026-05-14	25.240	25.240	25.000	25.150	24.884	10,633
2026-05-13	25.300	25.370	25.040	25.040	24.775	2,478
2026-05-12	25.500	25.630	25.500	25.560	25.290	475
2026-05-11	25.330	25.340	25.330	25.340	25.072	2,290
2026-05-08	26.400	26.410	25.690	25.750	25.478	9,252
2026-05-07	26.810	26.810	26.450	26.460	26.180	2,305
2026-05-06	27.070	27.190	26.980	26.980	26.695	1,697
2026-05-05	26.580	26.750	26.580	26.750	26.467	2,751
2026-05-04	26.570	26.570	26.160	26.160	25.883	1,254
2026-05-01	27.050	27.100	26.800	26.800	26.517	1,770
2026-04-30	26.700	26.940	26.700	26.940	26.655	1,107
2026-04-29	26.300	26.640	26.300	26.640	26.358	930
2026-04-28	26.580	26.580	26.550	26.550	26.269	452
2026-04-27	26.510	26.530	26.510	26.510	26.230	2,418
2026-04-24	26.350	26.350	26.160	26.160	25.883	28,628
2026-04-23	26.830	26.830	26.340	26.340	26.061	11,320
2026-04-22	26.850	26.850	26.670	26.680	26.398	848

← NewerPage 2 of 20 · 1,146 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.