Canada markets open in 46 minutes

The Bank of Nova Scotia (BNS.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
64.84-0.74 (-1.13%)
At close: 04:00PM EDT
Time Period:
Jul 18, 2023 - Jul 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 202465.3065.6064.7564.8464.842,926,800
Jul 16, 202464.8565.6164.5065.5865.582,953,100
Jul 15, 202464.2664.6164.0564.4764.472,849,200
Jul 12, 202464.0364.3963.9864.1564.154,364,600
Jul 11, 202463.2464.0663.1863.8863.883,344,800
Jul 10, 202462.4163.1462.3963.0863.085,420,200
Jul 09, 202461.7962.4761.5962.3162.314,669,200
Jul 08, 202461.6961.9661.5061.7261.725,746,800
Jul 05, 202462.1762.3361.6061.6061.609,428,700
Jul 04, 202462.1062.4062.0562.0662.062,343,500
Jul 03, 202461.5562.3361.5562.2462.245,547,200
Jul 03, 20241.06 Dividend
Jul 02, 202462.4062.7561.8962.6161.5511,228,900
Jun 28, 202462.6363.0762.3962.5861.5218,901,700
Jun 27, 202462.1762.5362.0962.4061.344,313,100
Jun 26, 202462.2562.4562.0162.3361.272,649,800
Jun 25, 202462.5062.6762.0862.5561.492,644,900
Jun 24, 202462.1162.8662.1162.8461.784,737,400
Jun 21, 202461.9262.5261.7761.8360.7811,503,700
Jun 20, 202463.0363.1561.9762.0160.964,355,100
Jun 19, 202463.3063.4662.8363.0661.991,629,500
Jun 18, 202463.5163.9963.2263.4262.352,382,200
Jun 17, 202463.5863.7263.3663.6562.573,688,300
Jun 14, 202464.2564.2663.4463.7062.623,974,200
Jun 13, 202464.8064.8264.4364.6163.522,479,700
Jun 12, 202464.1865.1064.1664.9763.873,959,500
Jun 11, 202463.6163.8763.3663.7262.643,150,600
Jun 10, 202464.4464.6063.8163.8762.794,773,300
Jun 07, 202464.4364.9364.3764.6063.512,752,600
Jun 06, 202465.0065.1664.4564.7163.613,404,400
Jun 05, 202464.6765.0064.3464.9963.892,956,500
Jun 04, 202464.3064.6663.8164.5763.482,093,000
Jun 03, 202464.3264.8763.7164.3863.293,665,700
May 31, 202464.3864.5963.5564.5263.434,633,600
May 30, 202463.6564.2663.5764.1263.033,218,300
May 29, 202464.4064.5063.5063.5162.433,163,300
May 28, 202465.0066.0564.8465.0463.943,763,600
May 27, 202465.3165.7865.3165.5964.48968,600
May 24, 202465.1065.4964.9265.2764.162,723,500
May 23, 202465.3965.6664.6564.9863.882,294,800
May 22, 202465.9365.9965.0765.1664.061,931,500
May 21, 202465.6566.3165.5966.2165.092,347,100
May 17, 202465.8866.0465.6265.9164.792,691,200
May 16, 202465.9966.1665.7065.7064.592,261,200
May 15, 202465.6766.1665.6565.9964.871,646,800
May 14, 202465.9066.1765.4865.5364.421,728,500
May 13, 202465.7765.9165.7065.7364.622,085,500
May 10, 202465.5265.9465.4765.6764.561,934,600
May 09, 202465.6265.8965.5165.5564.441,796,500
May 08, 202464.4265.6764.4265.6464.533,862,700
May 07, 202464.9965.1464.5364.6963.593,380,700
May 06, 202464.5064.8564.1064.8263.722,307,000
May 03, 202463.7564.2863.6464.1363.043,735,000
May 02, 202463.7063.9063.0063.3062.234,193,500
May 01, 202463.0063.9163.0063.6862.603,287,200
Apr 30, 202463.2463.5263.1063.1662.093,382,200
Apr 29, 202463.5963.8263.1063.4862.414,867,800
Apr 26, 202463.2063.6763.1063.6262.543,202,100
Apr 25, 202463.5463.5762.5663.1562.087,667,200
Apr 24, 202464.5364.7263.9064.1263.039,627,100
Apr 23, 202464.5464.6764.2264.6063.513,075,700
Apr 22, 202464.4964.6164.0564.5163.425,625,100
Apr 19, 202464.1364.6663.9864.2863.193,709,900
Apr 18, 202464.2264.5763.8564.1463.054,378,100
Apr 17, 202464.1864.8063.9064.2263.132,772,000
Apr 16, 202465.2965.3264.0164.0863.004,022,900
Apr 15, 202466.7267.0665.2565.4764.365,672,900
Apr 12, 202466.7867.0566.2466.4165.293,164,100
Apr 11, 202467.0667.3366.5766.9865.854,446,500
Apr 10, 202467.9067.9966.8067.0465.907,622,500
Apr 09, 202468.4368.6467.8268.4867.321,838,800
Apr 08, 202468.0568.4668.0068.4667.302,137,400
Apr 05, 202467.7568.2767.6367.9466.795,347,600
Apr 04, 202468.3568.6767.6367.6666.514,519,600
Apr 03, 202467.5768.1967.5067.9866.836,735,400
Apr 02, 202467.9568.1267.4967.6666.515,972,200
Apr 01, 202468.9069.0568.0968.3567.195,409,000
Apr 01, 20241.06 Dividend
Mar 28, 202469.4170.4069.3270.0767.844,889,100
Mar 27, 202468.6169.4368.6169.4267.213,724,000
Mar 26, 202468.5768.8968.4368.4666.286,602,000
Mar 25, 202468.1968.7768.1968.3666.194,597,700
Mar 22, 202468.5068.6768.2068.3866.214,931,500
Mar 21, 202468.0568.6868.0368.3066.134,876,100
Mar 20, 202467.0367.9266.7567.8465.685,095,700
Mar 19, 202467.5067.7067.1567.1765.033,550,200
Mar 18, 202467.5067.5667.0367.2865.145,143,200
Mar 15, 202466.7367.7766.6867.4465.3010,396,500
Mar 14, 202467.7667.9066.5566.9764.847,628,600
Mar 13, 202467.4067.9367.4067.7165.565,358,300
Mar 12, 202467.5067.5867.2267.4165.272,133,800
Mar 11, 202467.4867.5667.1367.3365.193,303,500
Mar 08, 202467.5067.7967.3967.6465.492,466,200
Mar 07, 202467.4167.6366.9767.4965.341,992,500
Mar 06, 202467.5167.7567.0367.1665.022,187,000
Mar 05, 202466.6167.4266.5967.2465.104,281,100
Mar 04, 202465.9766.8665.8766.6664.544,150,300
Mar 01, 202466.0766.3965.8165.9863.882,864,600
Feb 29, 202465.3765.9065.0665.8163.725,849,000
Feb 28, 202465.8665.9564.8965.0863.013,879,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...