BNS.TO - The Bank of Nova Scotia

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201872.2072.2071.0671.4271.422,378,000
Oct 17, 201872.1572.2471.4572.2372.232,132,200
Oct 16, 201871.3871.8370.9971.8371.832,366,800
Oct 15, 201871.9471.9471.0871.1071.102,314,300
Oct 12, 201872.9472.9471.4671.7171.713,933,000
Oct 11, 201873.3573.4071.9771.9971.995,477,600
Oct 10, 201874.3674.7173.8373.8373.832,390,200
Oct 09, 201875.1275.2074.4074.4974.492,575,300
Oct 05, 201875.0975.6475.0075.2775.272,137,700
Oct 04, 201875.3975.5474.6475.0875.083,024,600
Oct 03, 201875.6975.8175.2975.4775.471,917,000
Oct 02, 201876.0576.0875.2375.4975.492,113,400
Oct 01, 201876.9977.1575.7876.1976.191,905,200
Oct 01, 20180.85 Dividend
Sep 28, 201877.6977.6976.9176.9976.142,634,700
Sep 27, 201877.7278.1277.6377.6876.821,746,000
Sep 26, 201877.1577.9277.1577.5876.722,817,300
Sep 25, 201877.9578.0477.1177.1176.262,402,400
Sep 24, 201878.2578.2577.7177.8076.941,794,000
Sep 21, 201877.6978.1477.6878.0077.147,341,000
Sep 20, 201877.0077.7277.0077.5876.722,955,300
Sep 19, 201876.7277.0976.3176.7975.942,141,700
Sep 18, 201876.2076.7775.8776.6275.771,738,100
Sep 17, 201875.4376.1075.3176.1075.261,801,100
Sep 14, 201875.2275.5575.0975.4374.601,430,000
Sep 13, 201875.3575.4275.0675.1274.291,537,300
Sep 12, 201875.5575.6174.9574.9674.132,733,400
Sep 11, 201874.9575.6974.7675.6474.802,225,700
Sep 10, 201875.1075.2174.8474.9174.081,774,400
Sep 07, 201875.2075.2074.7275.0174.181,804,800
Sep 06, 201874.9575.5574.6275.2474.413,058,300
Sep 05, 201875.0375.4274.8074.9574.122,418,400
Sep 04, 201875.4175.5874.7875.1974.362,575,300
Aug 31, 201875.8575.9875.5075.5374.702,671,700
Aug 30, 201876.0976.1975.7175.7474.904,960,000
Aug 29, 201876.8276.8675.8575.9375.093,421,600
Aug 28, 201877.9077.9876.4376.8976.043,748,000
Aug 27, 201878.1978.6078.0078.3077.441,623,800
Aug 24, 201878.0078.1377.7777.8476.981,036,400
Aug 23, 201877.9578.2777.8777.9277.061,829,600
Aug 22, 201877.6378.0077.5477.9377.071,980,000
Aug 21, 201877.8078.1977.4877.5076.641,981,700
Aug 20, 201877.6077.9877.4977.6976.831,584,500
Aug 17, 201876.6177.6076.4677.4276.572,275,100
Aug 16, 201876.5776.9376.5576.6275.772,191,000
Aug 15, 201876.3576.5576.1176.3375.492,208,500
Aug 14, 201876.3376.9276.2176.8676.011,374,600
Aug 13, 201876.2476.6476.1576.1875.341,189,300
Aug 10, 201876.6276.6776.1476.3375.491,487,700
Aug 09, 201876.7777.0576.6177.0276.171,649,600
Aug 08, 201876.2276.8276.1476.6175.761,159,400
Aug 07, 201877.2577.2876.1676.3775.532,156,900
Aug 03, 201876.9077.0576.7176.9076.05863,300
Aug 02, 201876.8577.1276.2076.9976.141,172,600
Aug 01, 201877.1577.3976.8577.0576.201,234,700
Jul 31, 201876.8077.1876.7577.0976.242,297,700
Jul 30, 201876.7677.1176.7176.8075.951,338,200
Jul 27, 201876.3176.6976.3176.5875.731,455,700
Jul 26, 201876.4876.5776.3376.4375.591,089,600
Jul 25, 201876.3176.6776.1076.5875.731,855,800
Jul 24, 201876.1576.6976.1576.4275.581,421,300
Jul 23, 201875.9276.1875.8676.1175.27980,500
Jul 20, 201876.1276.1875.8575.9875.141,323,500
Jul 19, 201876.0476.3375.9076.1775.331,196,500
Jul 18, 201876.2176.3575.9875.9975.151,171,000
Jul 17, 201875.9976.4475.8776.1575.311,589,700
Jul 16, 201875.5676.0775.4275.9975.151,749,600
Jul 13, 201875.5075.5475.2375.4774.641,741,800
Jul 12, 201875.1075.6575.0975.4774.642,181,700
Jul 11, 201875.0575.1474.7674.9774.142,407,000
Jul 10, 201875.4575.4775.0675.1874.351,704,100
Jul 09, 201875.4475.4575.1175.1974.361,301,800
Jul 06, 201874.8475.1474.6675.1074.271,284,600
Jul 05, 201874.5875.0174.3374.9074.071,676,900
Jul 04, 201874.2574.4873.9374.3673.54781,200
Jul 03, 201874.6374.7673.9174.1773.352,265,400
Jun 29, 201874.3574.6974.0074.4473.623,045,400
Jun 29, 20180.82 Dividend
Jun 28, 201875.5575.5574.7875.0673.422,513,300
Jun 27, 201876.0176.1075.5875.6273.972,423,800
Jun 26, 201876.0576.1975.5375.7274.073,001,500
Jun 25, 201876.9877.0075.7375.9074.243,498,700
Jun 22, 201876.9977.3076.9277.0075.321,858,200
Jun 21, 201876.4476.8676.2776.8075.121,913,100
Jun 20, 201876.2076.4676.0876.2774.602,215,400
Jun 19, 201875.9376.0575.5575.9174.252,156,900
Jun 18, 201876.1076.1675.7676.1574.491,878,900
Jun 15, 201875.9176.2375.7175.9874.326,779,000
Jun 14, 201876.4076.4275.8675.9874.322,192,700
Jun 13, 201875.7976.1575.4776.1374.472,465,400
Jun 12, 201876.0976.1075.5575.7274.072,563,500
Jun 11, 201876.3076.3575.7075.8674.202,930,200
Jun 08, 201876.2376.3975.9976.3674.691,601,200
Jun 07, 201876.5876.7076.1076.1874.521,905,400
Jun 06, 201876.5876.6175.8376.4674.792,564,800
Jun 05, 201876.9876.9876.3076.3774.702,756,300
Jun 04, 201877.1577.3976.8476.9175.232,126,500
Jun 01, 201876.7577.5176.7576.9675.283,968,500
May 31, 201877.8578.2577.3378.2476.532,312,400
May 30, 201877.5977.8377.1977.8376.131,992,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...