Bank of America CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	18.400	18.400	18.050	18.070	16.353	1,823
2022-09-20	18.490	18.510	18.380	18.510	16.752	3,154
2022-09-19	18.410	18.760	18.180	18.760	16.978	2,539
2022-09-16	18.350	18.350	18.320	18.320	16.580	1,880
2022-09-15	18.570	18.570	18.570	18.570	16.806	355
2022-09-14	18.210	18.360	18.200	18.200	16.471	2,670
2022-09-13	18.560	18.790	18.500	18.500	16.742	2,276
2022-09-12	19.240	19.240	19.000	19.110	17.295	2,469
2022-09-09	19.000	19.000	18.910	18.970	17.168	2,603
2022-09-08	18.190	18.730	18.190	18.720	16.942	18,062
2022-09-07	18.200	18.200	18.200	18.200	16.471	340
2022-09-06	17.690	17.930	17.690	17.890	16.190	12,515
2022-09-02	18.470	18.470	18.090	18.090	16.371	563
2022-09-01	17.740	18.120	17.740	18.120	16.399	924
2022-08-31	18.400	18.400	18.240	18.290	16.440	1,448
2022-08-30	18.350	18.510	18.350	18.450	16.584	9,496
2022-08-29	18.400	18.470	18.330	18.440	16.575	1,307
2022-08-26	18.670	18.670	18.520	18.520	16.647	4,669
2022-08-25	18.940	19.040	18.940	19.040	17.114	1,032
2022-08-24	18.500	18.870	18.470	18.790	16.890	1,070
2022-08-22	18.850	18.860	18.680	18.740	16.845	4,060
2022-08-19	19.390	19.390	19.180	19.180	17.240	1,308
2022-08-18	19.620	19.690	19.510	19.690	17.699	2,260
2022-08-17	19.660	19.750	19.580	19.750	17.753	6,515
2022-08-16	19.940	19.970	19.850	19.880	17.869	1,766
2022-08-15	19.580	19.580	19.580	19.580	17.600	231
2022-08-12	19.630	19.690	19.440	19.690	17.699	3,511
2022-08-11	19.480	19.500	19.360	19.480	17.510	9,254
2022-08-10	19.150	19.150	18.970	18.970	17.051	5,117
2022-08-09	18.230	18.390	18.230	18.310	16.458	9,092
2022-08-08	18.550	18.560	18.130	18.130	16.296	5,480
2022-08-05	18.460	18.510	18.290	18.360	16.503	9,179
2022-08-04	18.100	18.170	18.080	18.140	16.305	46,656
2022-08-03	18.100	18.250	18.100	18.250	16.404	3,126
2022-08-02	18.230	18.260	17.920	17.920	16.108	2,897
2022-07-29	18.400	18.400	18.250	18.350	16.494	1,181
2022-07-28	17.980	18.100	17.900	18.090	16.260	3,840
2022-07-27	17.960	18.250	17.950	18.250	16.404	5,833
2022-07-26	18.020	18.020	17.930	17.940	16.126	910
2022-07-25	18.280	18.280	18.280	18.280	16.431	565
2022-07-22	18.200	18.200	18.060	18.140	16.305	1,719
2022-07-21	18.060	18.270	18.060	18.270	16.422	3,138
2022-07-20	17.950	18.110	17.950	18.060	16.233	4,409
2022-07-19	17.930	18.200	17.930	18.050	16.224	10,122
2022-07-18	18.040	18.040	17.550	17.550	15.775	7,281
2022-07-15	17.250	17.250	17.250	17.250	15.505	292
2022-07-14	16.210	16.370	16.190	16.370	14.714	4,355
2022-07-13	16.840	16.940	16.590	16.790	15.092	4,900
2022-07-12	17.350	17.370	17.330	17.370	15.613	1,012
2022-07-11	17.110	17.110	17.110	17.110	15.380	304
2022-07-08	17.370	17.370	17.370	17.370	15.613	472
2022-07-07	17.220	17.310	17.060	17.300	15.550	1,308
2022-07-06	16.880	16.940	16.690	16.910	15.200	1,740
2022-07-05	16.620	16.840	16.600	16.840	15.137	3,241
2022-07-04	17.200	17.200	17.200	17.200	15.460	314
2022-06-30	16.680	17.000	16.680	16.950	15.236	817
2022-06-29	17.630	17.630	17.340	17.350	15.595	1,662
2022-06-28	17.890	18.140	17.490	17.520	15.748	7,920
2022-06-27	17.530	17.530	17.530	17.530	15.757	2,513
2022-06-24	17.080	17.680	17.040	17.580	15.802	7,965

← NewerPage 18 of 20 · 1,182 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	0.1590 CAD
2026-06-05	0.1400 CAD
2026-03-06	0.1422 CAD
2025-12-05	0.1419 CAD
2025-09-05	0.1428 CAD
2025-06-06	0.1334 CAD
2025-03-07	0.1340 CAD
2024-12-06	0.1381 CAD
2024-09-06	0.1346 CAD
2024-06-07	0.1250 CAD
2024-02-29	0.1260 CAD
2023-11-30	0.1229 CAD
2023-08-31	0.1268 CAD
2023-06-01	0.1141 CAD
2023-03-02	0.1170 CAD
2022-12-01	0.1182 CAD
2022-09-01	0.1240 CAD
2022-06-02	0.1165 CAD
2022-03-03	0.1130 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.