BNS.TO - The Bank of Nova Scotia

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 13, 201974.7874.7873.6073.8273.825,222,470
Dec. 12, 201974.4675.2674.4674.7174.711,870,400
Dec. 11, 201974.5874.8774.4474.5974.591,686,900
Dec. 10, 201974.9074.9574.1974.6774.671,770,600
Dec. 09, 201974.9575.1874.6774.9674.961,724,000
Dec. 06, 201975.1175.5975.0075.2175.211,854,700
Dec. 05, 201974.3874.9374.0074.9074.903,075,000
Dec. 04, 201973.6374.2273.6374.2074.201,810,100
Dec. 03, 201974.2074.2573.5973.9473.942,419,100
Dec. 02, 201974.9174.9374.3574.6874.682,517,000
Nov. 29, 201974.9375.1274.5174.9474.941,921,500
Nov. 28, 201974.9075.1974.8074.9274.921,059,100
Nov. 27, 201975.1175.4874.9074.9274.922,086,000
Nov. 26, 201975.5176.1774.7575.1875.183,212,000
Nov. 25, 201975.7275.9975.5375.8075.802,365,400
Nov. 22, 201976.1076.1875.4875.5675.562,259,400
Nov. 21, 201976.3176.3275.8476.0276.021,996,800
Nov. 20, 201976.4076.4676.1976.2276.221,699,000
Nov. 19, 201976.3576.6076.2876.5076.501,859,000
Nov. 18, 201975.8676.4175.8676.2876.281,499,700
Nov. 15, 201976.1476.1975.9476.0176.011,934,900
Nov. 14, 201976.1076.1475.8876.1076.101,217,100
Nov. 13, 201976.1876.3575.9776.0776.071,611,000
Nov. 12, 201976.5076.7576.2176.4376.431,404,500
Nov. 11, 201976.3376.6076.2976.5076.50667,200
Nov. 08, 201976.4076.5576.1576.5076.501,041,300
Nov. 07, 201976.5076.6776.3376.4276.421,648,700
Nov. 06, 201976.3576.5076.1176.4776.471,222,900
Nov. 05, 201976.2376.4876.2376.3876.381,567,200
Nov. 04, 201975.9676.4375.9676.2276.222,167,600
Nov. 01, 201975.7975.8975.5575.8075.801,874,900
Oct. 31, 201975.5975.8375.2575.5475.541,795,900
Oct. 30, 201975.4075.8075.2275.7675.761,524,100
Oct. 29, 201975.0075.7575.0075.5575.552,700,800
Oct. 28, 201975.3575.4975.0275.1975.191,489,500
Oct. 25, 201974.8275.3174.8275.1375.131,255,500
Oct. 24, 201975.0875.2174.8075.0875.081,312,000
Oct. 23, 201975.1875.3474.9175.0975.091,453,900
Oct. 22, 201975.4175.5075.1075.1975.192,187,600
Oct. 21, 201975.7175.8474.9075.2975.292,771,500
Oct. 18, 201975.9175.9175.4775.5775.571,455,700
Oct. 17, 201975.7875.8675.2775.4975.491,830,900
Oct. 16, 201975.6276.0775.5975.7675.762,194,100
Oct. 15, 201975.3076.1775.3075.5875.582,221,900
Oct. 11, 201975.0075.5874.9775.1575.151,871,100
Oct. 10, 201974.6875.2474.6474.8174.812,190,800
Oct. 09, 201974.5075.0074.3574.8274.823,417,400
Oct. 08, 201973.9574.3473.8574.2074.203,095,500
Oct. 07, 201974.0874.4974.0674.3174.311,883,200
Oct. 04, 201973.8474.3773.5074.2574.252,692,100
Oct. 03, 201973.8873.8973.1273.8073.804,403,100
Oct. 02, 201974.0074.3173.5173.9373.934,892,300
Oct. 01, 201975.3075.6574.2074.6074.602,761,400
Sep. 30, 201975.3675.7875.2575.2575.254,520,900
Sep. 30, 20190.9 Dividend
Sep. 27, 201976.2876.4975.9676.2575.356,634,900
Sep. 26, 201975.6776.2575.6776.1475.247,539,100
Sep. 25, 201975.1775.7875.1675.6774.784,185,100
Sep. 24, 201975.0075.7574.9975.3374.443,569,300
Sep. 23, 201974.6774.8574.4574.8573.971,736,100
Sep. 20, 201974.6075.2074.5074.7573.878,086,300
Sep. 19, 201974.5074.8774.4874.5073.622,532,700
Sep. 18, 201974.7275.0174.5274.5873.702,103,200
Sep. 17, 201974.3475.0174.2374.7573.872,973,100
Sep. 16, 201974.6474.7474.0274.4773.591,850,100
Sep. 13, 201974.5075.3274.4874.9774.092,988,800
Sep. 12, 201973.5774.5773.4674.2673.382,483,100
Sep. 11, 201973.0574.0672.9573.7172.842,444,700
Sep. 10, 201972.5773.1172.5172.9272.062,161,300
Sep. 09, 201972.2872.6572.2372.5771.711,583,500
Sep. 06, 201971.6172.2471.4572.0871.231,993,400
Sep. 05, 201971.3971.7571.2671.6370.782,631,500
Sep. 04, 201970.8671.3170.7271.0270.182,657,900
Sep. 03, 201970.4670.8269.9970.4469.612,978,400
Aug. 30, 201970.7971.0970.6970.8069.962,350,700
Aug. 29, 201969.7070.8269.6770.4769.642,364,300
Aug. 28, 201968.3469.7168.2969.3368.512,378,800
Aug. 27, 201968.2569.1268.0568.5767.763,063,700
Aug. 26, 201968.4168.4467.6567.7766.971,435,000
Aug. 23, 201968.1668.1967.5467.7166.912,155,500
Aug. 22, 201968.1768.7468.1668.4867.671,468,400
Aug. 21, 201968.1868.3867.8668.2267.411,512,700
Aug. 20, 201968.3968.5467.7567.9367.131,509,100
Aug. 19, 201968.1568.7067.8068.4767.661,758,000
Aug. 16, 201968.2468.2567.6067.7266.921,728,600
Aug. 15, 201967.6267.8267.1767.4166.611,708,000
Aug. 14, 201968.5068.6667.5367.7166.912,236,600
Aug. 13, 201968.6669.3868.6469.0768.251,603,600
Aug. 12, 201968.8069.0868.5168.8168.001,303,600
Aug. 09, 201969.1969.7569.0169.1268.302,457,800
Aug. 08, 201969.2869.8368.8969.3768.551,776,900
Aug. 07, 201968.0269.2067.8068.9968.182,077,400
Aug. 06, 201968.8168.8967.8968.5467.733,727,100
Aug. 02, 201969.9070.0269.1369.5768.752,258,100
Aug. 01, 201970.4270.9669.9170.0769.242,740,600
Jul. 31, 201970.2870.7170.1170.4669.632,637,400
Jul. 30, 201970.5370.6070.1470.4869.652,232,100
Jul. 29, 201970.6270.8870.4970.8069.962,573,300
Jul. 26, 201970.8071.0770.5070.5469.711,139,300
Jul. 25, 201970.3271.1870.0970.7369.902,006,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...