BNS.TO - The Bank of Nova Scotia

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Mar 20, 201973.3773.3872.7372.7872.781,995,800
Mar 19, 201973.8673.9673.4073.4873.482,972,000
Mar 18, 201973.1973.7072.9473.7073.701,789,500
Mar 15, 201973.2273.3773.0073.0973.097,927,700
Mar 14, 201972.8272.9672.5872.8672.861,330,700
Mar 13, 201972.9873.2072.6672.7672.764,017,200
Mar 12, 201972.7872.9272.3672.8372.834,523,900
Mar 11, 201972.3572.8572.0572.5372.536,345,500
Mar 08, 201972.0072.5671.4772.2572.252,995,700
Mar 07, 201972.6372.7772.0572.3772.372,652,600
Mar 06, 201972.4472.9672.2572.7272.723,423,900
Mar 05, 201972.8273.0072.1472.4372.434,038,100
Mar 04, 201972.9773.2472.5772.7672.762,566,100
Mar 01, 201973.6073.6872.6072.6772.672,659,100
Feb 28, 201972.5073.2672.3873.1473.144,734,700
Feb 27, 201973.1773.2072.6372.7272.723,222,000
Feb 26, 201973.4773.8272.7973.1773.177,766,800
Feb 25, 201975.5875.9275.4175.4275.422,002,900
Feb 22, 201975.4175.7575.3175.3875.381,218,700
Feb 21, 201975.5275.7175.2575.5075.503,297,800
Feb 20, 201974.8775.7674.8175.5875.581,924,200
Feb 19, 201974.7674.9574.3974.8974.891,749,000
Feb 15, 201974.5475.0974.4074.7774.773,252,100
Feb 14, 201974.4574.5773.9474.3274.321,655,000
Feb 13, 201974.8074.9274.4674.5974.591,172,500
Feb 12, 201974.6074.8274.5274.6274.621,519,100
Feb 11, 201974.6174.8274.0974.4874.481,849,500
Feb 08, 201974.4574.7573.8874.4874.481,599,500
Feb 07, 201974.7674.9574.2674.8374.831,779,300
Feb 06, 201974.4074.9874.3874.6174.612,140,100
Feb 05, 201974.2674.5873.9874.5474.541,711,100
Feb 04, 201974.2574.4773.8474.2374.231,940,800
Feb 01, 201974.6974.7473.8173.8273.821,970,800
Jan 31, 201974.3574.8774.2874.8074.802,633,300
Jan 30, 201974.4774.7274.3474.4774.471,466,700
Jan 29, 201973.7774.6673.7774.3274.322,317,400
Jan 28, 201973.3473.7973.2473.7873.783,508,000
Jan 25, 201973.8273.8573.2873.5773.571,344,500
Jan 24, 201973.2073.6072.9573.4973.491,804,000
Jan 23, 201973.8474.0473.0273.3773.371,898,000
Jan 22, 201973.4873.8073.0573.8073.801,811,900
Jan 21, 201973.4973.8172.8573.7773.77720,100
Jan 18, 201973.6173.9473.2773.3473.342,334,400
Jan 17, 201972.1473.3072.0873.1073.102,105,300
Jan 16, 201971.8572.5271.6172.2772.271,976,500
Jan 15, 201971.3071.6870.7271.5771.571,393,400
Jan 14, 201971.2571.7071.0171.2871.282,646,800
Jan 11, 201971.1071.4070.7871.3771.371,958,200
Jan 10, 201970.3771.2170.1571.2071.202,486,700
Jan 09, 201969.4870.5569.2770.4770.472,264,600
Jan 08, 201969.2469.5268.5969.2569.252,238,000
Jan 07, 201968.8668.9568.2968.7668.762,242,300
Jan 04, 201968.5168.7068.1768.5668.561,382,500
Jan 03, 201968.0068.1167.2667.8367.832,023,600
Jan 02, 201967.3968.5567.3268.2768.272,736,800
Dec 31, 201868.0368.4467.7268.0568.052,075,000
Dec 31, 20180.85 Dividend
Dec 28, 201868.7769.4468.4168.8067.954,278,500
Dec 27, 201868.0568.3067.1768.2667.423,246,800
Dec 24, 201866.7567.5466.3666.8466.012,258,500
Dec 21, 201869.3669.3667.0967.0966.269,202,100
Dec 20, 201869.7570.0169.0769.2268.362,727,600
Dec 19, 201871.1071.6069.7969.9469.083,207,900
Dec 18, 201871.5971.9770.8971.2070.326,186,000
Dec 17, 201871.9272.2071.3371.6470.753,174,700
Dec 14, 201871.5372.3271.5372.0071.113,799,400
Dec 13, 201872.3472.9571.8472.0571.163,553,100
Dec 12, 201872.2472.7071.6772.2371.343,620,600
Dec 11, 201872.2073.0871.4871.4870.604,063,200
Dec 10, 201871.5772.0771.5371.8370.943,626,900
Dec 07, 201871.4071.9771.1771.6070.725,379,500
Dec 06, 201871.2571.5370.3271.4370.553,612,400
Dec 05, 201871.8472.7871.8372.1371.241,738,000
Dec 04, 201872.0572.3371.3271.6770.784,040,700
Dec 03, 201873.1073.1772.1572.5771.672,309,600
Nov 30, 201872.8572.9472.1072.3071.415,076,600
Nov 29, 201872.0272.9471.9872.8071.904,196,300
Nov 28, 201870.5072.2070.4072.1371.245,340,600
Nov 27, 201870.0070.4769.6270.1569.283,363,800
Nov 26, 201870.4570.6170.0970.0969.222,675,700
Nov 23, 201869.6870.1869.6170.1869.311,570,400
Nov 22, 201870.3070.5669.8270.0569.181,316,300
Nov 21, 201870.0671.0669.8370.2869.412,183,300
Nov 20, 201870.2970.3369.3769.6768.812,267,100
Nov 19, 201871.0771.0970.3170.7669.891,209,900
Nov 16, 201870.6571.0770.5570.9770.091,289,200
Nov 15, 201870.9471.2370.5271.0970.211,654,700
Nov 14, 201871.2571.5570.6871.0970.211,516,600
Nov 13, 201870.4771.3970.4770.9270.042,152,700
Nov 12, 201870.7770.7870.3270.4169.541,020,700
Nov 09, 201871.2071.4770.3170.7969.922,312,200
Nov 08, 201871.0471.5070.8571.5070.621,645,700
Nov 07, 201871.3971.3970.7770.9970.112,162,200
Nov 06, 201870.8171.2170.4671.1670.281,637,700
Nov 05, 201871.1171.4970.8970.9770.091,663,300
Nov 02, 201871.3071.4970.5471.0970.212,462,000
Nov 01, 201871.0971.0970.1270.7369.862,356,200
Oct 31, 201870.8571.1970.6570.6569.782,399,700
Oct 30, 201869.6170.2369.3069.9969.132,806,900
Oct 29, 201870.5970.8869.3069.5268.662,904,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...