BNS.TO - The Bank of Nova Scotia

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201783.1683.2982.8182.8582.85815,954
Dec 12, 201783.3583.4282.8382.8382.832,132,400
Dec 11, 201783.6883.6883.0883.2483.241,154,800
Dec 08, 201782.9183.7982.8383.6083.601,518,000
Dec 07, 201782.2582.8781.9282.7882.782,091,600
Dec 06, 201780.8082.1080.7981.8181.811,695,200
Dec 05, 201781.6581.8280.8781.1481.141,713,900
Dec 04, 201782.3282.3281.5581.6281.621,794,400
Dec 01, 201781.7282.0481.4981.8481.841,739,700
Nov 30, 201781.8983.0581.5181.5181.512,973,200
Nov 29, 201782.3082.3581.5681.7081.701,735,100
Nov 28, 201782.5082.5281.2581.7381.734,038,700
Nov 27, 201783.9484.3183.4583.4883.481,712,600
Nov 24, 201783.9984.2283.6983.7383.73900,300
Nov 23, 201784.1484.2583.6083.8183.81551,200
Nov 22, 201784.2784.5583.8384.0084.001,457,400
Nov 21, 201785.2285.5084.0984.1284.121,929,600
Nov 20, 201784.4685.2084.3684.8784.871,606,700
Nov 17, 201784.0484.7083.8584.5984.591,125,800
Nov 16, 201783.4984.0683.4683.9983.991,257,400
Nov 15, 201782.7783.3582.7383.2383.231,637,400
Nov 14, 201782.8083.1882.6883.1483.141,296,500
Nov 13, 201782.7483.4982.7483.2083.20798,200
Nov 10, 201783.5483.6282.7183.1883.181,042,600
Nov 09, 201783.4883.6483.1083.5983.591,059,100
Nov 08, 201783.7483.8683.4183.7683.76765,900
Nov 07, 201783.5183.7883.3983.7483.74719,400
Nov 06, 201783.7283.9583.5083.6783.67980,200
Nov 03, 201783.4583.7483.3283.6583.65804,200
Nov 02, 201783.2083.7583.0883.6583.651,286,000
Nov 01, 201783.5983.6383.0483.0983.091,844,300
Oct 31, 201783.0983.8583.0583.2883.281,674,500
Oct 30, 201782.7883.3582.7182.8782.871,434,700
Oct 27, 201782.6082.8882.3582.8682.861,872,100
Oct 26, 201782.4182.9182.3582.6082.601,332,900
Oct 25, 201782.0582.6081.9582.2582.252,025,500
Oct 24, 201781.4982.0581.4682.0182.011,460,900
Oct 23, 201781.2081.5181.1081.2681.261,213,800
Oct 20, 201781.1581.5180.8280.9580.951,355,600
Oct 19, 201780.3081.1180.2680.9280.921,409,200
Oct 18, 201780.9081.1280.6580.6580.651,012,300
Oct 17, 201780.7681.1280.6180.7280.721,581,100
Oct 16, 201780.7881.1080.6480.7380.731,159,500
Oct 13, 201780.3480.9980.2680.7180.711,686,500
Oct 12, 201780.8180.9480.0680.2180.211,519,800
Oct 11, 201780.6980.9980.6980.8380.831,286,400
Oct 10, 201780.4980.9880.3980.8280.821,546,000
Oct 06, 201780.7580.9080.3080.5580.55879,300
Oct 05, 201780.7081.0280.6781.0081.001,419,200
Oct 04, 201780.3580.8080.2880.7080.702,293,500
Oct 03, 201780.0280.4280.0280.4080.402,057,600
Oct 02, 201779.7580.1379.6179.9579.951,956,000
Oct 02, 20170.79 Dividend
Sep 29, 201780.3080.5080.1680.2079.412,219,900
Sep 28, 201780.0580.2979.8280.0879.292,029,700
Sep 27, 201779.6080.1379.5280.0279.232,391,200
Sep 26, 201779.6279.6979.0879.2578.472,351,000
Sep 25, 201779.7279.8879.3779.6978.911,356,900
Sep 22, 201779.2779.8379.2379.7278.931,756,400
Sep 21, 201778.3079.5478.1379.3378.552,238,500
Sep 20, 201777.4478.0977.4377.9577.181,829,000
Sep 19, 201777.0077.5876.9977.3276.561,224,100
Sep 18, 201777.1977.2776.8977.1576.391,212,500
Sep 15, 201777.1177.4076.9377.0076.249,577,100
Sep 14, 201777.1377.3276.9677.2076.441,277,700
Sep 13, 201777.1577.2776.8677.0176.251,189,800
Sep 12, 201776.7677.1876.6277.0376.271,405,700
Sep 11, 201776.6776.7676.4176.6375.881,697,100
Sep 08, 201776.0076.2275.8176.1375.381,389,100
Sep 07, 201776.6776.6875.8476.0075.251,508,400
Sep 06, 201776.8277.1576.5176.5575.801,608,200
Sep 05, 201777.4677.4976.5176.6575.891,648,100
Sep 01, 201777.8077.9677.4177.6976.921,315,300
Aug 31, 201778.0778.2977.5477.6976.922,465,100
Aug 30, 201777.4878.1877.3877.7276.951,512,100
Aug 29, 201776.9077.3376.0777.3376.571,601,000
Aug 28, 201777.8277.8277.2077.2076.441,002,600
Aug 25, 201777.6077.8877.4077.6476.88831,500
Aug 24, 201777.5977.7677.2577.5076.74958,400
Aug 23, 201776.8577.8876.7577.2376.471,297,900
Aug 22, 201777.2077.2576.9377.1076.34864,900
Aug 21, 201777.0177.2076.8377.1476.381,697,300
Aug 18, 201777.2077.2276.6177.0976.332,672,900
Aug 17, 201777.4377.6877.0977.4076.642,171,500
Aug 16, 201777.9478.1277.3877.4376.672,122,600
Aug 15, 201777.7877.9677.4977.7676.991,816,900
Aug 14, 201777.2177.8577.0577.4576.691,993,000
Aug 11, 201776.9877.3176.3176.6575.891,742,900
Aug 10, 201777.7177.8076.8577.0876.321,902,600
Aug 09, 201777.8578.2677.6977.9977.22997,600
Aug 08, 201777.6678.2977.6678.1177.341,697,200
Aug 04, 201778.3078.3877.9978.2377.46992,400
Aug 03, 201778.1078.5077.7678.0077.231,202,700
Aug 02, 201777.7878.2477.7378.1877.411,591,700
Aug 01, 201777.9378.0076.8377.7777.001,438,200
Jul 31, 201777.5878.1277.5477.6776.901,467,600
Jul 28, 201777.3077.6876.9177.5476.781,494,700
Jul 27, 201777.7077.9977.0077.6376.872,055,600
Jul 26, 201778.2078.3977.3477.4776.711,719,200
Jul 25, 201778.3778.8577.8978.0877.311,278,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...