Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Sep. 17, 202178.1278.7277.7178.1978.198,654,831
Sep. 16, 202178.6078.7878.1778.5178.512,701,400
Sep. 15, 202177.6978.4477.5378.3478.343,595,400
Sep. 14, 202178.4478.4677.6177.6977.693,348,900
Sep. 13, 202178.4978.8778.1278.3678.363,686,700
Sep. 10, 202178.4178.4777.9478.0578.052,579,500
Sep. 09, 202178.0578.4977.9378.1578.151,897,200
Sep. 08, 202178.1978.4677.9678.0678.061,594,600
Sep. 07, 202178.3778.7778.1178.1578.154,105,100
Sep. 03, 202178.3278.3778.0278.1278.121,880,900
Sep. 02, 202178.1878.4377.9678.3178.311,649,100
Sep. 01, 202178.2478.7878.0178.0578.052,321,300
Aug. 31, 202178.6178.9378.0778.1578.153,962,400
Aug. 30, 202179.5379.5478.5478.5978.593,276,400
Aug. 27, 202179.8380.0879.1179.3979.393,781,100
Aug. 26, 202180.7080.7979.7179.8079.802,680,700
Aug. 25, 202179.8580.7479.7580.6380.635,489,300
Aug. 24, 202180.3980.6479.5779.6079.602,057,500
Aug. 23, 202180.0980.3779.9680.2380.232,948,900
Aug. 20, 202179.6480.1279.3079.9379.931,930,100
Aug. 19, 202180.1080.2479.2779.6179.612,802,800
Aug. 18, 202180.4080.9080.1180.3780.371,583,400
Aug. 17, 202180.8080.9680.2780.5580.551,864,200
Aug. 16, 202180.7481.0480.2881.0381.031,552,900
Aug. 13, 202181.1881.2980.7580.9780.971,255,000
Aug. 12, 202181.1481.3180.6181.1181.112,121,500
Aug. 11, 202180.7081.2280.3581.0781.071,693,900
Aug. 10, 202179.7480.8079.7180.7180.712,856,200
Aug. 09, 202179.4479.9379.1679.7979.791,405,800
Aug. 06, 202179.0179.5978.9479.5979.591,516,900
Aug. 05, 202178.3978.8378.3278.7078.701,600,100
Aug. 04, 202177.9578.5277.8078.1178.111,154,400
Aug. 03, 202177.8878.3677.4678.1878.183,135,200
Jul. 30, 202178.4478.6977.6077.8777.873,291,000
Jul. 29, 202178.4078.9478.3978.6578.654,174,700
Jul. 28, 202177.9078.3877.4578.2078.202,614,700
Jul. 27, 202177.7378.3677.4477.8977.891,593,100
Jul. 26, 202178.0378.2477.6477.9777.972,075,700
Jul. 23, 202177.8578.3877.6877.9277.922,345,500
Jul. 22, 202177.8877.9977.0777.3877.381,987,400
Jul. 21, 202178.1278.5377.9477.9977.994,399,400
Jul. 20, 202176.9077.9776.5677.6577.652,586,100
Jul. 19, 202178.0078.0376.6176.7776.774,850,000
Jul. 16, 202179.4279.4778.5178.5278.521,849,500
Jul. 15, 202178.9679.3878.7979.2279.227,828,300
Jul. 14, 202179.1579.4878.8379.0779.071,865,000
Jul. 13, 202179.5079.6978.8679.1079.102,843,400
Jul. 12, 202178.7979.4178.4279.2979.292,481,600
Jul. 09, 202178.3579.2378.2878.9078.905,343,600
Jul. 08, 202178.5678.5877.4577.9377.932,827,800
Jul. 07, 202179.5079.5578.8679.0279.025,924,900
Jul. 06, 202180.2580.2579.3079.3479.349,330,000
Jul. 05, 202180.3680.4579.7880.1680.162,701,000
Jul. 05, 20210.9 Dividend
Jul. 02, 202181.2581.4880.5581.0080.1020,991,800
Jun. 30, 202180.4380.7280.3080.6279.725,315,400
Jun. 29, 202180.4080.7780.3680.5879.6815,692,100
Jun. 28, 202180.7780.9880.0280.2479.358,621,100
Jun. 25, 202180.2480.9280.1980.8979.993,145,300
Jun. 24, 202180.1980.2879.6680.2479.352,284,600
Jun. 23, 202179.7780.0479.6279.9379.043,177,800
Jun. 22, 202180.1480.1879.3679.6378.752,661,200
Jun. 21, 202179.7080.1779.4679.8578.963,820,900
Jun. 18, 202180.1380.4079.2079.3778.4911,469,500
Jun. 17, 202181.9982.3580.6780.8179.914,288,400
Jun. 16, 202181.3081.9981.1181.9581.042,328,900
Jun. 15, 202181.0281.4080.8681.2380.332,071,100
Jun. 14, 202180.9681.0380.5880.8479.943,763,400
Jun. 11, 202181.0081.2380.7680.9680.061,583,500
Jun. 10, 202181.3881.6480.7780.8379.933,515,000
Jun. 09, 202181.0181.0880.6180.9780.072,145,200
Jun. 08, 202181.3781.4780.9381.1780.272,854,000
Jun. 07, 202181.4781.4980.9381.1580.252,074,600
Jun. 04, 202181.7081.8781.0181.2180.311,702,400
Jun. 03, 202181.7582.1181.5781.6480.732,383,200
Jun. 02, 202181.3881.9381.2381.8880.973,526,300
Jun. 01, 202181.7981.8280.1780.8879.985,484,400
May 31, 202181.5081.6581.0581.2180.311,725,600
May 28, 202181.4781.5080.8281.3280.424,419,500
May 27, 202180.6281.1880.3680.9980.094,921,400
May 26, 202179.8780.4779.5280.4079.512,517,500
May 25, 202179.4580.2279.4479.5778.693,469,800
May 21, 202179.2579.4778.8479.0378.152,398,800
May 20, 202179.2779.4878.7279.0878.203,295,200
May 19, 202179.0079.3978.5279.2778.393,296,300
May 18, 202180.1080.3479.4579.5578.672,528,500
May 17, 202179.7180.1079.5580.0479.152,085,500
May 14, 202179.4479.8579.4379.7678.871,847,800
May 13, 202178.1879.5078.1779.3278.442,895,200
May 12, 202178.5079.0078.0878.2477.372,866,600
May 11, 202179.0579.5878.2878.5177.644,601,100
May 10, 202179.5780.1179.4579.4578.573,733,100
May 07, 202178.9179.5478.9079.4378.553,524,300
May 06, 202178.5679.2978.5679.2678.382,146,500
May 05, 202178.3478.9678.1978.8377.951,779,200
May 04, 202178.2678.5778.0678.3577.481,778,600
May 03, 202178.6479.0978.4278.4477.572,894,000
Apr. 30, 202178.2578.3978.0578.2777.402,934,700
Apr. 29, 202178.6578.7778.3278.5377.662,995,500
Apr. 28, 202178.3878.6678.2178.3377.461,977,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...