STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

The Bank of Nova Scotia (BNS.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

78.19-0.32 (-0.41%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep. 17, 2021	78.12	78.72	77.71	78.19	78.19	8,654,831
Sep. 16, 2021	78.60	78.78	78.17	78.51	78.51	2,701,400
Sep. 15, 2021	77.69	78.44	77.53	78.34	78.34	3,595,400
Sep. 14, 2021	78.44	78.46	77.61	77.69	77.69	3,348,900
Sep. 13, 2021	78.49	78.87	78.12	78.36	78.36	3,686,700
Sep. 10, 2021	78.41	78.47	77.94	78.05	78.05	2,579,500
Sep. 09, 2021	78.05	78.49	77.93	78.15	78.15	1,897,200
Sep. 08, 2021	78.19	78.46	77.96	78.06	78.06	1,594,600
Sep. 07, 2021	78.37	78.77	78.11	78.15	78.15	4,105,100
Sep. 03, 2021	78.32	78.37	78.02	78.12	78.12	1,880,900
Sep. 02, 2021	78.18	78.43	77.96	78.31	78.31	1,649,100
Sep. 01, 2021	78.24	78.78	78.01	78.05	78.05	2,321,300
Aug. 31, 2021	78.61	78.93	78.07	78.15	78.15	3,962,400
Aug. 30, 2021	79.53	79.54	78.54	78.59	78.59	3,276,400
Aug. 27, 2021	79.83	80.08	79.11	79.39	79.39	3,781,100
Aug. 26, 2021	80.70	80.79	79.71	79.80	79.80	2,680,700
Aug. 25, 2021	79.85	80.74	79.75	80.63	80.63	5,489,300
Aug. 24, 2021	80.39	80.64	79.57	79.60	79.60	2,057,500
Aug. 23, 2021	80.09	80.37	79.96	80.23	80.23	2,948,900
Aug. 20, 2021	79.64	80.12	79.30	79.93	79.93	1,930,100
Aug. 19, 2021	80.10	80.24	79.27	79.61	79.61	2,802,800
Aug. 18, 2021	80.40	80.90	80.11	80.37	80.37	1,583,400
Aug. 17, 2021	80.80	80.96	80.27	80.55	80.55	1,864,200
Aug. 16, 2021	80.74	81.04	80.28	81.03	81.03	1,552,900
Aug. 13, 2021	81.18	81.29	80.75	80.97	80.97	1,255,000
Aug. 12, 2021	81.14	81.31	80.61	81.11	81.11	2,121,500
Aug. 11, 2021	80.70	81.22	80.35	81.07	81.07	1,693,900
Aug. 10, 2021	79.74	80.80	79.71	80.71	80.71	2,856,200
Aug. 09, 2021	79.44	79.93	79.16	79.79	79.79	1,405,800
Aug. 06, 2021	79.01	79.59	78.94	79.59	79.59	1,516,900
Aug. 05, 2021	78.39	78.83	78.32	78.70	78.70	1,600,100
Aug. 04, 2021	77.95	78.52	77.80	78.11	78.11	1,154,400
Aug. 03, 2021	77.88	78.36	77.46	78.18	78.18	3,135,200
Jul. 30, 2021	78.44	78.69	77.60	77.87	77.87	3,291,000
Jul. 29, 2021	78.40	78.94	78.39	78.65	78.65	4,174,700
Jul. 28, 2021	77.90	78.38	77.45	78.20	78.20	2,614,700
Jul. 27, 2021	77.73	78.36	77.44	77.89	77.89	1,593,100
Jul. 26, 2021	78.03	78.24	77.64	77.97	77.97	2,075,700
Jul. 23, 2021	77.85	78.38	77.68	77.92	77.92	2,345,500
Jul. 22, 2021	77.88	77.99	77.07	77.38	77.38	1,987,400
Jul. 21, 2021	78.12	78.53	77.94	77.99	77.99	4,399,400
Jul. 20, 2021	76.90	77.97	76.56	77.65	77.65	2,586,100
Jul. 19, 2021	78.00	78.03	76.61	76.77	76.77	4,850,000
Jul. 16, 2021	79.42	79.47	78.51	78.52	78.52	1,849,500
Jul. 15, 2021	78.96	79.38	78.79	79.22	79.22	7,828,300
Jul. 14, 2021	79.15	79.48	78.83	79.07	79.07	1,865,000
Jul. 13, 2021	79.50	79.69	78.86	79.10	79.10	2,843,400
Jul. 12, 2021	78.79	79.41	78.42	79.29	79.29	2,481,600
Jul. 09, 2021	78.35	79.23	78.28	78.90	78.90	5,343,600
Jul. 08, 2021	78.56	78.58	77.45	77.93	77.93	2,827,800
Jul. 07, 2021	79.50	79.55	78.86	79.02	79.02	5,924,900
Jul. 06, 2021	80.25	80.25	79.30	79.34	79.34	9,330,000
Jul. 05, 2021	80.36	80.45	79.78	80.16	80.16	2,701,000
Jul. 05, 2021	0.9 Dividend
Jul. 02, 2021	81.25	81.48	80.55	81.00	80.10	20,991,800
Jun. 30, 2021	80.43	80.72	80.30	80.62	79.72	5,315,400
Jun. 29, 2021	80.40	80.77	80.36	80.58	79.68	15,692,100
Jun. 28, 2021	80.77	80.98	80.02	80.24	79.35	8,621,100
Jun. 25, 2021	80.24	80.92	80.19	80.89	79.99	3,145,300
Jun. 24, 2021	80.19	80.28	79.66	80.24	79.35	2,284,600
Jun. 23, 2021	79.77	80.04	79.62	79.93	79.04	3,177,800
Jun. 22, 2021	80.14	80.18	79.36	79.63	78.75	2,661,200
Jun. 21, 2021	79.70	80.17	79.46	79.85	78.96	3,820,900
Jun. 18, 2021	80.13	80.40	79.20	79.37	78.49	11,469,500
Jun. 17, 2021	81.99	82.35	80.67	80.81	79.91	4,288,400
Jun. 16, 2021	81.30	81.99	81.11	81.95	81.04	2,328,900
Jun. 15, 2021	81.02	81.40	80.86	81.23	80.33	2,071,100
Jun. 14, 2021	80.96	81.03	80.58	80.84	79.94	3,763,400
Jun. 11, 2021	81.00	81.23	80.76	80.96	80.06	1,583,500
Jun. 10, 2021	81.38	81.64	80.77	80.83	79.93	3,515,000
Jun. 09, 2021	81.01	81.08	80.61	80.97	80.07	2,145,200
Jun. 08, 2021	81.37	81.47	80.93	81.17	80.27	2,854,000
Jun. 07, 2021	81.47	81.49	80.93	81.15	80.25	2,074,600
Jun. 04, 2021	81.70	81.87	81.01	81.21	80.31	1,702,400
Jun. 03, 2021	81.75	82.11	81.57	81.64	80.73	2,383,200
Jun. 02, 2021	81.38	81.93	81.23	81.88	80.97	3,526,300
Jun. 01, 2021	81.79	81.82	80.17	80.88	79.98	5,484,400
May 31, 2021	81.50	81.65	81.05	81.21	80.31	1,725,600
May 28, 2021	81.47	81.50	80.82	81.32	80.42	4,419,500
May 27, 2021	80.62	81.18	80.36	80.99	80.09	4,921,400
May 26, 2021	79.87	80.47	79.52	80.40	79.51	2,517,500
May 25, 2021	79.45	80.22	79.44	79.57	78.69	3,469,800
May 21, 2021	79.25	79.47	78.84	79.03	78.15	2,398,800
May 20, 2021	79.27	79.48	78.72	79.08	78.20	3,295,200
May 19, 2021	79.00	79.39	78.52	79.27	78.39	3,296,300
May 18, 2021	80.10	80.34	79.45	79.55	78.67	2,528,500
May 17, 2021	79.71	80.10	79.55	80.04	79.15	2,085,500
May 14, 2021	79.44	79.85	79.43	79.76	78.87	1,847,800
May 13, 2021	78.18	79.50	78.17	79.32	78.44	2,895,200
May 12, 2021	78.50	79.00	78.08	78.24	77.37	2,866,600
May 11, 2021	79.05	79.58	78.28	78.51	77.64	4,601,100
May 10, 2021	79.57	80.11	79.45	79.45	78.57	3,733,100
May 07, 2021	78.91	79.54	78.90	79.43	78.55	3,524,300
May 06, 2021	78.56	79.29	78.56	79.26	78.38	2,146,500
May 05, 2021	78.34	78.96	78.19	78.83	77.95	1,779,200
May 04, 2021	78.26	78.57	78.06	78.35	77.48	1,778,600
May 03, 2021	78.64	79.09	78.42	78.44	77.57	2,894,000
Apr. 30, 2021	78.25	78.39	78.05	78.27	77.40	2,934,700
Apr. 29, 2021	78.65	78.77	78.32	78.53	77.66	2,995,500
Apr. 28, 2021	78.38	78.66	78.21	78.33	77.46	1,977,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX20,490.36-111.74(-0.54%)

S&P 5004,432.99-40.76(-0.91%)

DOW34,584.88-166.44(-0.48%)

CAD/USD0.7832-0.0054(-0.69%)

CRUDE OIL71.96-0.65(-0.90%)

BTC-CAD60,722.98-853.18(-1.39%)

STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

The Bank of Nova Scotia (BNS.TO)

S&P/TSX
20,490.36
-111.74(-0.54%)

S&P 500
4,432.99
-40.76(-0.91%)

DOW
34,584.88
-166.44(-0.48%)

CAD/USD
0.7832
-0.0054(-0.69%)

CRUDE OIL
71.96
-0.65(-0.90%)

BTC-CAD
60,722.98
-853.18(-1.39%)