Bank of America CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	21.130	21.150	21.050	21.050	20.371	83,062
2025-05-06	20.940	21.210	20.930	21.050	20.371	2,556
2025-05-05	21.090	21.220	20.990	21.140	20.459	3,879
2025-05-02	21.030	21.170	21.030	21.170	20.488	6,253
2025-05-01	20.570	20.800	20.470	20.710	20.042	8,215
2025-04-30	20.090	20.570	20.080	20.570	19.907	9,872
2025-04-29	20.460	20.640	20.460	20.640	19.975	8,672
2025-04-28	20.580	20.580	20.380	20.530	19.868	4,925
2025-04-25	20.350	20.420	20.350	20.420	19.762	7,088
2025-04-24	19.950	20.440	19.950	20.420	19.762	245,643
2025-04-23	20.290	20.610	20.020	20.020	19.375	19,575
2025-04-22	19.340	19.830	19.340	19.770	19.133	4,711
2025-04-21	19.020	19.020	18.890	18.940	18.329	2,661
2025-04-17	19.330	19.500	19.300	19.330	18.707	8,916
2025-04-16	19.360	19.510	19.200	19.280	18.659	119,362
2025-04-15	19.590	19.890	19.550	19.640	19.007	42,944
2025-04-14	18.830	19.050	18.620	18.620	18.020	30,580,185
2025-04-11	18.320	18.620	18.150	18.620	18.020	14,675
2025-04-10	18.550	18.550	18.120	18.120	17.536	11,216
2025-04-09	17.420	19.480	17.140	18.120	17.536	40,298
2025-04-08	19.100	19.250	17.770	18.120	17.536	30,227
2025-04-07	17.880	18.520	17.380	18.440	17.846	53,571
2025-04-04	18.170	18.370	17.500	17.840	17.265	36,232
2025-04-03	20.000	20.000	19.170	19.270	18.649	182,213
2025-04-02	21.080	21.640	21.080	21.640	20.942	17,340
2025-04-01	21.360	21.380	21.290	21.380	20.691	4,249
2025-03-31	21.130	21.540	21.130	21.540	20.846	18,173
2025-03-28	21.380	21.380	21.270	21.280	20.594	1,961
2025-03-27	22.130	22.130	21.950	21.950	21.242	2,364
2025-03-26	22.470	22.470	22.080	22.170	21.455	11,099
2025-03-25	22.270	22.370	22.270	22.370	21.649	1,418
2025-03-24	22.250	22.260	22.080	22.250	21.533	2,973
2025-03-21	21.770	22.000	21.660	21.950	21.242	4,916
2025-03-20	22.000	22.060	21.920	21.970	21.262	49,248
2025-03-19	21.620	22.030	21.620	21.820	21.117	55,123
2025-03-18	21.310	21.550	21.310	21.500	20.807	8,638
2025-03-17	21.110	21.550	21.020	21.450	20.759	7,150
2025-03-14	20.880	21.170	20.880	21.120	20.439	7,963
2025-03-13	20.710	20.710	20.390	20.520	19.859	5,422
2025-03-12	20.740	20.740	20.350	20.660	19.994	7,093
2025-03-11	20.420	20.590	20.370	20.500	19.839	3,730
2025-03-10	20.960	20.960	20.330	20.600	19.936	10,662
2025-03-07	21.310	21.450	21.020	21.440	20.749	7,098
2025-03-06	21.300	21.630	21.220	21.430	20.610	10,638
2025-03-05	21.660	21.920	21.660	21.920	21.081	7,148
2025-03-04	23.930	23.930	23.930	23.930	23.014	0
2025-03-03	23.930	23.930	23.930	23.930	23.014	0
2025-02-28	23.270	23.930	23.240	23.930	23.014	3,908
2025-02-27	22.850	23.090	22.750	22.830	21.956	6,782
2025-02-26	22.820	22.950	22.770	22.780	21.908	50,823
2025-02-25	23.000	23.000	22.530	22.780	21.908	5,144
2025-02-24	23.300	23.430	23.030	23.040	22.158	7,147
2025-02-21	23.570	23.570	23.160	23.160	22.273	4,168
2025-02-20	23.800	23.850	23.420	23.480	22.581	3,923
2025-02-19	23.610	23.870	23.570	23.870	22.956	15,400
2025-02-18	24.120	24.120	23.960	24.040	23.120	4,403
2025-02-14	24.300	24.360	24.210	24.350	23.418	8,083
2025-02-13	24.050	24.060	23.840	24.050	23.129	8,193
2025-02-12	24.040	24.040	23.830	23.920	23.004	5,364
2025-02-11	24.090	24.310	24.090	24.270	23.341	15,991

← NewerPage 7 of 20 · 1,147 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.