The Bank of Nova Scotia (BNS.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

71.20

+1.09

(+1.55%)

At close: 04:00PM EST

Time Period:

Jan 27, 2022 - Jan 27, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 26, 2023	70.17	71.20	70.14	71.20	71.20	4,463,800
Jan 25, 2023	69.20	70.42	69.14	70.11	70.11	4,524,600
Jan 24, 2023	69.50	69.62	69.13	69.42	69.42	3,408,200
Jan 23, 2023	69.23	69.78	68.81	69.61	69.61	5,319,000
Jan 20, 2023	69.01	69.19	68.61	69.19	69.19	5,243,400
Jan 19, 2023	68.80	69.00	68.45	68.96	68.96	3,859,700
Jan 18, 2023	69.80	70.32	69.13	69.22	69.22	8,581,400
Jan 17, 2023	69.60	69.86	69.19	69.65	69.65	6,747,700
Jan 16, 2023	69.21	69.72	69.13	69.58	69.58	10,165,000
Jan 13, 2023	68.18	69.25	67.93	69.19	69.19	4,132,700
Jan 12, 2023	68.11	68.74	67.93	68.56	68.56	5,310,200
Jan 11, 2023	67.88	68.30	67.44	67.74	67.74	5,032,700
Jan 10, 2023	67.38	67.70	67.22	67.61	67.61	3,937,400
Jan 09, 2023	67.49	67.73	67.05	67.29	67.29	3,846,700
Jan 06, 2023	66.70	67.68	66.59	67.19	67.19	3,859,300
Jan 05, 2023	66.40	66.56	66.00	66.52	66.52	3,517,700
Jan 04, 2023	65.47	66.73	65.42	66.41	66.41	8,879,300
Jan 03, 2023	66.00	66.25	64.92	65.19	65.19	6,490,400
Jan 03, 2023	1.03 Dividend
Dec 30, 2022	66.50	66.61	65.77	66.34	65.31	4,108,200
Dec 29, 2022	65.60	66.67	65.46	66.63	65.60	9,330,200
Dec 28, 2022	66.48	66.68	65.32	65.44	64.42	13,099,800
Dec 23, 2022	65.94	66.40	65.85	66.38	65.35	3,687,900
Dec 22, 2022	65.54	65.85	64.92	65.82	64.80	5,739,000
Dec 21, 2022	65.72	66.39	65.69	65.86	64.84	1,713,200
Dec 20, 2022	64.91	65.95	64.51	65.29	64.28	5,032,700
Dec 19, 2022	65.32	65.58	64.06	64.48	63.48	9,698,700
Dec 16, 2022	65.05	65.72	64.98	65.24	64.23	11,494,100
Dec 15, 2022	66.20	66.40	65.07	65.50	64.48	10,736,800
Dec 14, 2022	67.63	67.95	66.48	66.62	65.59	5,126,400
Dec 13, 2022	69.07	69.25	67.33	67.64	66.59	5,284,000
Dec 12, 2022	68.59	68.65	67.40	68.19	67.13	8,467,800
Dec 09, 2022	68.23	68.85	68.15	68.66	67.59	2,337,500
Dec 08, 2022	68.08	68.35	67.60	68.14	67.08	4,220,500
Dec 07, 2022	68.28	68.39	67.74	67.97	66.91	3,141,200
Dec 06, 2022	68.11	68.53	67.71	68.34	67.28	3,311,400
Dec 05, 2022	68.91	68.98	67.69	67.95	66.90	7,759,100
Dec 02, 2022	69.66	69.72	68.93	68.94	67.87	4,419,400
Dec 01, 2022	70.20	70.41	69.35	70.16	69.07	2,862,900
Nov 30, 2022	69.78	70.32	68.42	70.18	69.09	6,020,400
Nov 29, 2022	71.00	71.19	69.26	69.67	68.59	5,414,300
Nov 28, 2022	71.35	71.75	70.87	71.46	70.35	3,672,400
Nov 25, 2022	71.25	71.50	71.08	71.36	70.25	2,884,200
Nov 24, 2022	71.06	71.46	70.90	71.03	69.93	2,249,000
Nov 23, 2022	70.51	71.07	70.28	70.91	69.81	2,625,800
Nov 22, 2022	70.36	70.94	69.93	70.51	69.42	2,706,800
Nov 21, 2022	69.04	70.21	68.89	70.19	69.10	2,988,200
Nov 18, 2022	69.19	69.43	68.76	69.04	67.97	3,140,700
Nov 17, 2022	68.37	68.95	68.27	68.81	67.74	2,099,600
Nov 16, 2022	69.41	69.55	68.48	68.81	67.74	2,848,100
Nov 15, 2022	69.20	69.56	68.50	69.55	68.47	2,570,500
Nov 14, 2022	68.69	68.81	68.24	68.48	67.42	4,286,700
Nov 11, 2022	69.28	69.36	68.14	68.68	67.61	2,828,000
Nov 10, 2022	67.23	69.64	67.00	69.04	67.97	6,081,700
Nov 09, 2022	66.33	66.47	65.86	66.01	64.99	2,479,100
Nov 08, 2022	66.30	66.88	66.05	66.48	65.45	1,760,100
Nov 07, 2022	66.15	66.35	65.70	66.22	65.19	2,358,600
Nov 04, 2022	65.33	66.14	65.25	65.85	64.83	3,169,600
Nov 03, 2022	65.20	65.34	64.67	64.81	63.80	3,351,200
Nov 02, 2022	65.90	66.47	65.42	65.54	64.52	3,265,300
Nov 01, 2022	66.40	66.57	65.66	65.99	64.97	2,713,500
Oct 31, 2022	66.27	66.55	65.72	65.85	64.83	4,578,500
Oct 28, 2022	66.06	66.60	65.92	66.18	65.15	2,423,100
Oct 27, 2022	65.67	66.05	65.49	65.74	64.72	3,601,800
Oct 26, 2022	65.22	65.97	64.97	65.39	64.37	4,043,300
Oct 25, 2022	64.34	65.40	64.03	65.34	64.33	4,200,700
Oct 24, 2022	65.27	65.36	64.48	64.65	63.65	5,709,900
Oct 21, 2022	63.88	65.14	63.70	64.85	63.84	2,458,900
Oct 20, 2022	64.74	65.33	63.90	63.95	62.96	5,725,700
Oct 19, 2022	65.92	65.92	64.46	64.89	63.88	5,895,800
Oct 18, 2022	67.20	67.34	66.18	66.54	65.51	2,498,000
Oct 17, 2022	66.25	66.53	65.88	66.17	65.14	10,372,300
Oct 14, 2022	66.50	66.67	65.39	65.47	64.45	6,045,400
Oct 13, 2022	63.50	66.18	63.19	65.87	64.85	6,236,100
Oct 12, 2022	64.01	64.68	63.70	64.03	63.04	4,333,700
Oct 11, 2022	64.26	64.71	63.69	64.06	63.07	10,871,300
Oct 07, 2022	65.10	65.23	64.26	64.86	63.85	3,915,200
Oct 06, 2022	66.43	66.49	65.08	65.33	64.32	3,629,500
Oct 05, 2022	66.55	66.66	65.88	66.56	65.53	6,611,400
Oct 04, 2022	66.17	67.72	66.15	67.11	66.07	12,530,900
Oct 03, 2022	65.00	66.00	64.91	65.58	64.56	5,475,300
Oct 03, 2022	1.03 Dividend
Sept 30, 2022	66.34	66.69	65.67	65.70	63.67	3,564,700
Sept 29, 2022	66.64	66.64	65.49	66.09	64.04	4,710,300
Sept 28, 2022	66.50	67.45	66.22	67.00	64.93	8,542,700
Sept 27, 2022	67.70	67.83	66.50	66.76	64.69	5,195,100
Sept 26, 2022	68.52	68.85	66.93	67.30	65.22	13,441,700
Sept 23, 2022	69.21	69.30	68.31	69.23	67.09	8,366,500
Sept 22, 2022	70.46	70.75	69.80	69.88	67.72	4,298,300
Sept 21, 2022	71.36	71.41	70.19	70.22	68.05	4,684,500
Sept 20, 2022	71.50	71.51	70.50	71.08	68.88	5,693,300
Sept 19, 2022	70.79	71.68	70.56	71.59	69.37	5,873,800
Sept 16, 2022	70.87	71.26	70.54	71.25	69.04	9,952,400
Sept 15, 2022	71.74	72.20	71.26	71.35	69.14	4,032,400
Sept 14, 2022	72.24	72.30	71.49	71.78	69.56	5,726,300
Sept 13, 2022	72.85	72.98	71.67	72.01	69.78	6,192,700
Sept 12, 2022	73.59	74.25	73.25	73.61	71.33	7,011,600
Sept 09, 2022	73.35	73.65	73.08	73.33	71.06	4,274,200
Sept 08, 2022	71.05	72.76	70.68	72.61	70.36	5,318,900
Sept 07, 2022	70.27	71.06	69.95	70.91	68.71	4,218,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,700.50+100.90(+0.49%)

S&P 5004,060.43+44.21(+1.10%)

DOW33,949.41+205.57(+0.61%)

CAD/USD0.7505-0.0001(-0.01%)

CRUDE OIL81.60+0.59(+0.73%)

BTC-CAD30,597.38-270.81(-0.88%)

The Bank of Nova Scotia (BNS.TO)

S&P/TSX
20,700.50
+100.90(+0.49%)

S&P 500
4,060.43
+44.21(+1.10%)

DOW
33,949.41
+205.57(+0.61%)

CAD/USD
0.7505
-0.0001(-0.01%)

CRUDE OIL
81.60
+0.59(+0.73%)

BTC-CAD
30,597.38
-270.81(-0.88%)