Bank of America CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	17.460	17.630	17.040	17.410	15.649	7,918
2022-06-22	17.660	17.860	17.660	17.760	15.964	6,130
2022-06-21	18.020	18.020	17.880	17.900	16.090	4,702
2022-06-20	17.720	17.730	17.620	17.730	15.937	1,651
2022-06-17	17.520	17.580	17.250	17.360	15.604	13,890
2022-06-16	17.080	17.310	17.080	17.260	15.514	10,319
2022-06-15	17.360	17.480	17.350	17.400	15.640	7,358
2022-06-14	17.430	17.500	17.050	17.100	15.371	6,701
2022-06-13	17.480	17.690	17.300	17.380	15.622	13,903
2022-06-10	18.420	18.540	18.100	18.120	16.287	5,066
2022-06-09	19.220	19.300	18.800	18.800	16.899	5,592
2022-06-08	19.540	19.570	19.440	19.570	17.591	1,330
2022-06-07	19.500	19.810	19.500	19.810	17.806	2,245
2022-06-06	20.210	20.210	19.680	19.680	17.690	3,120
2022-06-03	19.730	19.770	19.710	19.730	17.735	4,261
2022-06-02	19.870	19.980	19.870	19.980	17.959	4,072
2022-06-01	20.180	20.200	19.900	20.000	17.873	2,680
2022-05-31	20.100	20.410	20.100	20.250	18.096	6,263
2022-05-30	20.030	20.600	20.030	20.600	18.409	675
2022-05-27	20.110	20.130	19.970	20.130	17.989	7,892
2022-05-26	19.890	20.050	19.890	19.980	17.855	9,465
2022-05-25	19.550	19.560	19.320	19.550	17.470	4,863
2022-05-24	19.370	19.520	19.060	19.390	17.327	3,756
2022-05-20	18.280	19.000	17.980	18.100	16.175	5,535
2022-05-19	18.750	18.860	18.700	18.790	16.791	5,870
2022-05-18	19.350	19.430	18.880	18.940	16.925	26,713
2022-05-17	19.610	19.610	19.400	19.540	17.461	33,575
2022-05-16	18.900	19.160	18.820	18.980	16.961	8,489
2022-05-13	19.380	19.380	19.380	19.380	17.319	182
2022-05-12	19.040	19.230	18.680	19.060	17.033	3,720
2022-05-11	19.580	19.840	19.340	19.340	17.283	4,811
2022-05-10	19.540	19.540	19.270	19.270	17.220	2,749
2022-05-09	20.070	20.070	19.780	19.780	17.676	1,475
2022-05-06	20.000	20.450	20.000	20.450	18.275	2,787
2022-05-05	20.600	20.600	20.150	20.450	18.275	8,229
2022-05-04	20.510	21.090	20.390	21.020	18.784	23,364
2022-05-03	19.870	20.420	19.870	20.270	18.114	2,997
2022-05-02	19.530	19.770	19.360	19.640	17.551	4,687
2022-04-29	19.950	19.950	19.450	19.520	17.444	2,508
2022-04-28	19.810	20.050	19.810	20.020	17.890	4,206
2022-04-27	19.800	19.970	19.770	19.770	17.667	2,232
2022-04-26	20.100	20.280	19.930	19.930	17.810	2,760
2022-04-25	19.880	20.320	19.770	20.300	18.141	2,097
2022-04-22	20.880	20.880	20.480	20.500	18.319	13,338
2022-04-21	21.820	21.820	21.100	21.240	18.981	4,226
2022-04-20	21.900	21.900	21.650	21.650	19.347	3,837
2022-04-19	21.690	21.730	21.630	21.630	19.329	2,264
2022-04-18	20.450	20.940	20.400	20.940	18.713	2,889
2022-04-14	21.060	21.060	20.460	20.520	18.337	8,215
2022-04-13	21.010	21.250	21.000	21.250	18.990	8,649
2022-04-12	21.710	21.720	21.260	21.320	19.052	2,900
2022-04-11	21.780	21.780	21.680	21.680	19.374	592
2022-04-08	21.670	21.700	21.660	21.660	19.356	829
2022-04-07	21.460	21.600	21.260	21.510	19.222	3,407
2022-04-06	21.640	21.700	21.630	21.700	19.392	1,124
2022-04-05	22.120	22.170	21.520	21.870	19.544	4,906
2022-04-04	22.000	22.380	22.000	22.240	19.874	2,322
2022-04-01	22.500	22.500	22.130	22.240	19.874	11,304
2022-03-31	23.360	23.360	22.510	22.540	20.142	16,293
2022-03-30	23.650	23.650	23.370	23.480	20.982	2,605

← NewerPage 19 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.