Canada markets closed

The Bank of Nova Scotia (BNS.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
89.97-1.07 (-1.18%)
At close: 04:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 202290.1190.7989.3989.9789.976,532,200
Jan. 20, 202290.9491.8890.8391.0491.042,841,700
Jan. 19, 202292.5492.5590.8291.1091.103,946,500
Jan. 18, 202292.6492.6992.0192.3692.364,962,200
Jan. 17, 202292.3193.3492.3193.3493.341,845,100
Jan. 14, 202291.8892.4491.4892.2992.294,519,500
Jan. 13, 202291.9692.5491.8892.1992.192,969,600
Jan. 12, 202291.6792.6091.6691.7091.703,445,800
Jan. 11, 202291.0091.8290.8191.8191.816,004,300
Jan. 10, 202291.6591.8490.5690.9390.934,264,600
Jan. 07, 202291.4191.7191.0191.4991.495,107,300
Jan. 06, 202290.9791.5890.5491.2591.254,977,400
Jan. 05, 202291.1091.4890.2390.2390.236,364,100
Jan. 04, 202290.7591.4090.5790.8590.8510,518,000
Dec. 31, 202189.9090.2389.2589.5589.553,305,400
Dec. 31, 20211 Dividend
Dec. 30, 202191.6791.7791.2491.2690.2610,531,100
Dec. 29, 202191.0091.4990.6191.2290.227,349,200
Dec. 24, 202189.7089.8789.5389.7688.78570,400
Dec. 23, 202188.7089.7288.7089.3188.333,525,200
Dec. 22, 202187.6588.7087.5688.6787.704,637,700
Dec. 21, 202187.6088.1887.3787.6986.734,875,500
Dec. 20, 202186.6887.0085.9286.8385.884,368,200
Dec. 17, 202185.5087.6385.5087.2986.336,874,400
Dec. 16, 202187.0187.6886.9287.0586.103,786,400
Dec. 15, 202186.1587.0085.8686.6885.734,921,400
Dec. 14, 202185.5086.6085.5086.1585.212,859,300
Dec. 13, 202186.1286.2685.5785.9084.967,041,700
Dec. 10, 202186.0086.5185.7786.1285.186,002,100
Dec. 09, 202185.1285.8884.8285.8084.863,891,700
Dec. 08, 202185.5185.7585.0085.4684.522,995,600
Dec. 07, 202185.2585.6685.0585.4684.523,810,600
Dec. 06, 202184.2885.3884.1784.7683.836,199,800
Dec. 03, 202184.4784.8183.7083.9283.003,811,600
Dec. 02, 202182.9784.8682.9184.6583.724,759,500
Dec. 01, 202180.9983.4080.7782.5181.615,048,500
Nov. 30, 202181.2581.5279.6279.7878.917,658,800
Nov. 29, 202182.1682.6381.0881.4380.543,311,100
Nov. 26, 202182.6582.6681.1981.5180.624,347,400
Nov. 25, 202183.5083.9983.3183.8882.961,261,900
Nov. 24, 202183.2583.5083.0583.2282.311,490,600
Nov. 23, 202182.5483.4082.5483.4082.498,308,900
Nov. 22, 202182.8882.9382.2882.3281.423,450,300
Nov. 19, 202182.3282.6681.9782.5681.662,164,200
Nov. 18, 202182.3182.7882.1182.7681.851,841,000
Nov. 17, 202182.8782.9982.1282.5881.681,746,900
Nov. 16, 202183.0883.2082.6482.7481.831,267,300
Nov. 15, 202183.4983.6582.7882.9482.033,564,500
Nov. 12, 202182.6583.4282.4283.3982.482,225,500
Nov. 11, 202183.0983.0982.5182.6881.771,060,900
Nov. 10, 202182.8283.1582.6882.7181.802,601,600
Nov. 09, 202182.5182.9082.0782.8481.931,399,700
Nov. 08, 202183.0883.5182.5582.6581.742,113,600
Nov. 05, 202183.0783.6282.8282.8881.972,998,700
Nov. 04, 202182.9583.0882.1982.9282.011,856,900
Nov. 03, 202182.4183.0882.1482.8681.952,252,700
Nov. 02, 202182.0482.4681.6682.2081.303,012,100
Nov. 01, 202181.6482.0381.3181.9681.063,948,800
Oct. 29, 202182.3182.5080.9481.1480.255,436,500
Oct. 28, 202182.6982.8582.3282.4081.501,632,400
Oct. 27, 202182.9683.0782.4682.6081.692,831,100
Oct. 26, 202182.4783.1182.2383.0082.091,814,700
Oct. 25, 202181.9282.4781.8182.3681.465,167,700
Oct. 22, 202181.5381.9281.4481.7580.853,078,100
Oct. 21, 202181.6081.9081.1781.5780.682,840,400
Oct. 20, 202180.9781.8580.8081.8580.953,046,000
Oct. 19, 202180.1480.9880.0380.9880.092,219,600
Oct. 18, 202179.6480.0379.5079.9979.112,530,100
Oct. 15, 202179.4579.8579.3679.6978.822,950,900
Oct. 14, 202178.8179.2478.5979.0778.209,949,400
Oct. 13, 202178.5078.7177.6578.5877.724,639,300
Oct. 12, 202178.2178.6777.9878.5377.675,806,800
Oct. 08, 202177.6978.4877.5078.3777.512,241,300
Oct. 07, 202178.2078.2877.5377.7176.864,048,000
Oct. 06, 202177.2577.7277.0677.5576.7010,544,200
Oct. 05, 202177.7078.1277.3677.9377.084,108,000
Oct. 04, 202177.4278.2677.1977.4776.626,587,900
Oct. 04, 20210.9 Dividend
Oct. 01, 202178.1678.8277.4378.6576.9013,268,800
Sep. 30, 202178.8579.0477.5877.9676.2211,164,200
Sep. 29, 202178.9979.2778.7378.8377.0715,308,900
Sep. 28, 202178.9679.3778.5678.7476.9911,676,900
Sep. 27, 202178.5879.2178.5779.0977.335,174,100
Sep. 24, 202178.0078.3678.0078.2576.513,002,000
Sep. 23, 202177.3778.3077.3478.0976.353,365,200
Sep. 22, 202177.2977.6477.0877.1375.412,686,600
Sep. 21, 202177.1377.6076.8376.8375.122,572,900
Sep. 20, 202177.4377.4875.8476.7275.015,951,600
Sep. 17, 202178.1278.7277.7278.1976.458,673,200
Sep. 16, 202178.6078.7878.1778.5176.762,701,400
Sep. 15, 202177.6978.4477.5378.3476.593,595,400
Sep. 14, 202178.4478.4677.6177.6975.963,348,900
Sep. 13, 202178.4978.8778.1278.3676.613,686,700
Sep. 10, 202178.4178.4777.9478.0576.312,579,500
Sep. 09, 202178.0578.4977.9378.1576.411,897,200
Sep. 08, 202178.1978.4677.9678.0676.321,594,600
Sep. 07, 202178.3778.7778.1178.1576.414,105,100
Sep. 03, 202178.3278.3778.0278.1276.381,880,900
Sep. 02, 202178.1878.4377.9678.3176.571,649,100
Sep. 01, 202178.2478.7878.0178.0576.312,321,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...