Canada markets open in 5 hours 19 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Jan 26, 202370.1771.2070.1471.2071.204,463,800
Jan 25, 202369.2070.4269.1470.1170.114,524,600
Jan 24, 202369.5069.6269.1369.4269.423,408,200
Jan 23, 202369.2369.7868.8169.6169.615,319,000
Jan 20, 202369.0169.1968.6169.1969.195,243,400
Jan 19, 202368.8069.0068.4568.9668.963,859,700
Jan 18, 202369.8070.3269.1369.2269.228,581,400
Jan 17, 202369.6069.8669.1969.6569.656,747,700
Jan 16, 202369.2169.7269.1369.5869.5810,165,000
Jan 13, 202368.1869.2567.9369.1969.194,132,700
Jan 12, 202368.1168.7467.9368.5668.565,310,200
Jan 11, 202367.8868.3067.4467.7467.745,032,700
Jan 10, 202367.3867.7067.2267.6167.613,937,400
Jan 09, 202367.4967.7367.0567.2967.293,846,700
Jan 06, 202366.7067.6866.5967.1967.193,859,300
Jan 05, 202366.4066.5666.0066.5266.523,517,700
Jan 04, 202365.4766.7365.4266.4166.418,879,300
Jan 03, 202366.0066.2564.9265.1965.196,490,400
Jan 03, 20231.03 Dividend
Dec 30, 202266.5066.6165.7766.3465.314,108,200
Dec 29, 202265.6066.6765.4666.6365.609,330,200
Dec 28, 202266.4866.6865.3265.4464.4213,099,800
Dec 23, 202265.9466.4065.8566.3865.353,687,900
Dec 22, 202265.5465.8564.9265.8264.805,739,000
Dec 21, 202265.7266.3965.6965.8664.841,713,200
Dec 20, 202264.9165.9564.5165.2964.285,032,700
Dec 19, 202265.3265.5864.0664.4863.489,698,700
Dec 16, 202265.0565.7264.9865.2464.2311,494,100
Dec 15, 202266.2066.4065.0765.5064.4810,736,800
Dec 14, 202267.6367.9566.4866.6265.595,126,400
Dec 13, 202269.0769.2567.3367.6466.595,284,000
Dec 12, 202268.5968.6567.4068.1967.138,467,800
Dec 09, 202268.2368.8568.1568.6667.592,337,500
Dec 08, 202268.0868.3567.6068.1467.084,220,500
Dec 07, 202268.2868.3967.7467.9766.913,141,200
Dec 06, 202268.1168.5367.7168.3467.283,311,400
Dec 05, 202268.9168.9867.6967.9566.907,759,100
Dec 02, 202269.6669.7268.9368.9467.874,419,400
Dec 01, 202270.2070.4169.3570.1669.072,862,900
Nov 30, 202269.7870.3268.4270.1869.096,020,400
Nov 29, 202271.0071.1969.2669.6768.595,414,300
Nov 28, 202271.3571.7570.8771.4670.353,672,400
Nov 25, 202271.2571.5071.0871.3670.252,884,200
Nov 24, 202271.0671.4670.9071.0369.932,249,000
Nov 23, 202270.5171.0770.2870.9169.812,625,800
Nov 22, 202270.3670.9469.9370.5169.422,706,800
Nov 21, 202269.0470.2168.8970.1969.102,988,200
Nov 18, 202269.1969.4368.7669.0467.973,140,700
Nov 17, 202268.3768.9568.2768.8167.742,099,600
Nov 16, 202269.4169.5568.4868.8167.742,848,100
Nov 15, 202269.2069.5668.5069.5568.472,570,500
Nov 14, 202268.6968.8168.2468.4867.424,286,700
Nov 11, 202269.2869.3668.1468.6867.612,828,000
Nov 10, 202267.2369.6467.0069.0467.976,081,700
Nov 09, 202266.3366.4765.8666.0164.992,479,100
Nov 08, 202266.3066.8866.0566.4865.451,760,100
Nov 07, 202266.1566.3565.7066.2265.192,358,600
Nov 04, 202265.3366.1465.2565.8564.833,169,600
Nov 03, 202265.2065.3464.6764.8163.803,351,200
Nov 02, 202265.9066.4765.4265.5464.523,265,300
Nov 01, 202266.4066.5765.6665.9964.972,713,500
Oct 31, 202266.2766.5565.7265.8564.834,578,500
Oct 28, 202266.0666.6065.9266.1865.152,423,100
Oct 27, 202265.6766.0565.4965.7464.723,601,800
Oct 26, 202265.2265.9764.9765.3964.374,043,300
Oct 25, 202264.3465.4064.0365.3464.334,200,700
Oct 24, 202265.2765.3664.4864.6563.655,709,900
Oct 21, 202263.8865.1463.7064.8563.842,458,900
Oct 20, 202264.7465.3363.9063.9562.965,725,700
Oct 19, 202265.9265.9264.4664.8963.885,895,800
Oct 18, 202267.2067.3466.1866.5465.512,498,000
Oct 17, 202266.2566.5365.8866.1765.1410,372,300
Oct 14, 202266.5066.6765.3965.4764.456,045,400
Oct 13, 202263.5066.1863.1965.8764.856,236,100
Oct 12, 202264.0164.6863.7064.0363.044,333,700
Oct 11, 202264.2664.7163.6964.0663.0710,871,300
Oct 07, 202265.1065.2364.2664.8663.853,915,200
Oct 06, 202266.4366.4965.0865.3364.323,629,500
Oct 05, 202266.5566.6665.8866.5665.536,611,400
Oct 04, 202266.1767.7266.1567.1166.0712,530,900
Oct 03, 202265.0066.0064.9165.5864.565,475,300
Oct 03, 20221.03 Dividend
Sept 30, 202266.3466.6965.6765.7063.673,564,700
Sept 29, 202266.6466.6465.4966.0964.044,710,300
Sept 28, 202266.5067.4566.2267.0064.938,542,700
Sept 27, 202267.7067.8366.5066.7664.695,195,100
Sept 26, 202268.5268.8566.9367.3065.2213,441,700
Sept 23, 202269.2169.3068.3169.2367.098,366,500
Sept 22, 202270.4670.7569.8069.8867.724,298,300
Sept 21, 202271.3671.4170.1970.2268.054,684,500
Sept 20, 202271.5071.5170.5071.0868.885,693,300
Sept 19, 202270.7971.6870.5671.5969.375,873,800
Sept 16, 202270.8771.2670.5471.2569.049,952,400
Sept 15, 202271.7472.2071.2671.3569.144,032,400
Sept 14, 202272.2472.3071.4971.7869.565,726,300
Sept 13, 202272.8572.9871.6772.0169.786,192,700
Sept 12, 202273.5974.2573.2573.6171.337,011,600
Sept 09, 202273.3573.6573.0873.3371.064,274,200
Sept 08, 202271.0572.7670.6872.6170.365,318,900
Sept 07, 202270.2771.0669.9570.9168.714,218,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...