BNS.TO - The Bank of Nova Scotia
Toronto - Toronto Delayed Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close | Adj Close* | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2017 | 80.30 | 81.11 | 80.26 | 80.92 | 80.92 | 1,408,934 |
| Oct 18, 2017 | 80.90 | 81.12 | 80.65 | 80.65 | 80.65 | 1,012,300 |
| Oct 17, 2017 | 80.76 | 81.12 | 80.61 | 80.72 | 80.72 | 1,581,100 |
| Oct 16, 2017 | 80.78 | 81.10 | 80.64 | 80.73 | 80.73 | 1,159,500 |
| Oct 13, 2017 | 80.34 | 80.99 | 80.26 | 80.71 | 80.71 | 1,686,500 |
| Oct 12, 2017 | 80.81 | 80.94 | 80.06 | 80.21 | 80.21 | 1,519,800 |
| Oct 11, 2017 | 80.69 | 80.99 | 80.69 | 80.83 | 80.83 | 1,286,400 |
| Oct 10, 2017 | 80.49 | 80.98 | 80.39 | 80.82 | 80.82 | 1,546,000 |
| Oct 06, 2017 | 80.75 | 80.90 | 80.30 | 80.55 | 80.55 | 879,300 |
| Oct 05, 2017 | 80.70 | 81.02 | 80.67 | 81.00 | 81.00 | 1,419,200 |
| Oct 04, 2017 | 80.35 | 80.80 | 80.28 | 80.70 | 80.70 | 2,293,500 |
| Oct 03, 2017 | 80.02 | 80.42 | 80.02 | 80.40 | 80.40 | 2,057,600 |
| Oct 02, 2017 | 79.75 | 80.13 | 79.61 | 79.95 | 79.95 | 1,956,000 |
| Oct 02, 2017 | 0.79 Dividend | |||||
| Sep 29, 2017 | 80.30 | 80.50 | 80.16 | 80.20 | 79.41 | 2,219,900 |
| Sep 28, 2017 | 80.05 | 80.29 | 79.82 | 80.08 | 79.29 | 2,029,700 |
| Sep 27, 2017 | 79.60 | 80.13 | 79.52 | 80.02 | 79.23 | 2,391,200 |
| Sep 26, 2017 | 79.62 | 79.69 | 79.08 | 79.25 | 78.47 | 2,351,000 |
| Sep 25, 2017 | 79.72 | 79.88 | 79.37 | 79.69 | 78.91 | 1,356,900 |
| Sep 22, 2017 | 79.27 | 79.83 | 79.23 | 79.72 | 78.93 | 1,756,400 |
| Sep 21, 2017 | 78.30 | 79.54 | 78.13 | 79.33 | 78.55 | 2,238,500 |
| Sep 20, 2017 | 77.44 | 78.09 | 77.43 | 77.95 | 77.18 | 1,829,000 |
| Sep 19, 2017 | 77.00 | 77.58 | 76.99 | 77.32 | 76.56 | 1,224,100 |
| Sep 18, 2017 | 77.19 | 77.27 | 76.89 | 77.15 | 76.39 | 1,212,500 |
| Sep 15, 2017 | 77.11 | 77.40 | 76.93 | 77.00 | 76.24 | 9,577,100 |
| Sep 14, 2017 | 77.13 | 77.32 | 76.96 | 77.20 | 76.44 | 1,277,700 |
| Sep 13, 2017 | 77.15 | 77.27 | 76.86 | 77.01 | 76.25 | 1,189,800 |
| Sep 12, 2017 | 76.76 | 77.18 | 76.62 | 77.03 | 76.27 | 1,405,700 |
| Sep 11, 2017 | 76.67 | 76.76 | 76.41 | 76.63 | 75.88 | 1,697,100 |
| Sep 08, 2017 | 76.00 | 76.22 | 75.81 | 76.13 | 75.38 | 1,389,100 |
| Sep 07, 2017 | 76.67 | 76.68 | 75.84 | 76.00 | 75.25 | 1,508,400 |
| Sep 06, 2017 | 76.82 | 77.15 | 76.51 | 76.55 | 75.80 | 1,608,200 |
| Sep 05, 2017 | 77.46 | 77.49 | 76.51 | 76.65 | 75.89 | 1,648,100 |
| Sep 01, 2017 | 77.80 | 77.96 | 77.41 | 77.69 | 76.92 | 1,315,300 |
| Aug 31, 2017 | 78.07 | 78.29 | 77.54 | 77.69 | 76.92 | 2,465,100 |
| Aug 30, 2017 | 77.48 | 78.18 | 77.38 | 77.72 | 76.95 | 1,512,100 |
| Aug 29, 2017 | 76.90 | 77.33 | 76.07 | 77.33 | 76.57 | 1,601,000 |
| Aug 28, 2017 | 77.82 | 77.82 | 77.20 | 77.20 | 76.44 | 1,002,600 |
| Aug 25, 2017 | 77.60 | 77.88 | 77.40 | 77.64 | 76.88 | 831,500 |
| Aug 24, 2017 | 77.59 | 77.76 | 77.25 | 77.50 | 76.74 | 958,400 |
| Aug 23, 2017 | 76.85 | 77.88 | 76.75 | 77.23 | 76.47 | 1,297,900 |
| Aug 22, 2017 | 77.20 | 77.25 | 76.93 | 77.10 | 76.34 | 864,900 |
| Aug 21, 2017 | 77.01 | 77.20 | 76.83 | 77.14 | 76.38 | 1,697,300 |
| Aug 18, 2017 | 77.20 | 77.22 | 76.61 | 77.09 | 76.33 | 2,672,900 |
| Aug 17, 2017 | 77.43 | 77.68 | 77.09 | 77.40 | 76.64 | 2,171,500 |
| Aug 16, 2017 | 77.94 | 78.12 | 77.38 | 77.43 | 76.67 | 2,122,600 |
| Aug 15, 2017 | 77.78 | 77.96 | 77.49 | 77.76 | 76.99 | 1,816,900 |
| Aug 14, 2017 | 77.21 | 77.85 | 77.05 | 77.45 | 76.69 | 1,993,000 |
| Aug 11, 2017 | 76.98 | 77.31 | 76.31 | 76.65 | 75.89 | 1,742,900 |
| Aug 10, 2017 | 77.71 | 77.80 | 76.85 | 77.08 | 76.32 | 1,902,600 |
| Aug 09, 2017 | 77.85 | 78.26 | 77.69 | 77.99 | 77.22 | 997,600 |
| Aug 08, 2017 | 77.66 | 78.29 | 77.66 | 78.11 | 77.34 | 1,697,200 |
| Aug 04, 2017 | 78.30 | 78.38 | 77.99 | 78.23 | 77.46 | 992,400 |
| Aug 03, 2017 | 78.10 | 78.50 | 77.76 | 78.00 | 77.23 | 1,202,700 |
| Aug 02, 2017 | 77.78 | 78.24 | 77.73 | 78.18 | 77.41 | 1,591,700 |
| Aug 01, 2017 | 77.93 | 78.00 | 76.83 | 77.77 | 77.00 | 1,438,200 |
| Jul 31, 2017 | 77.58 | 78.12 | 77.54 | 77.67 | 76.90 | 1,467,600 |
| Jul 28, 2017 | 77.30 | 77.68 | 76.91 | 77.54 | 76.78 | 1,494,700 |
| Jul 27, 2017 | 77.70 | 77.99 | 77.00 | 77.63 | 76.87 | 2,055,600 |
| Jul 26, 2017 | 78.20 | 78.39 | 77.34 | 77.47 | 76.71 | 1,719,200 |
| Jul 25, 2017 | 78.37 | 78.85 | 77.89 | 78.08 | 77.31 | 1,278,400 |
| Jul 24, 2017 | 77.68 | 78.28 | 77.23 | 78.15 | 77.38 | 1,425,500 |
| Jul 21, 2017 | 78.05 | 78.21 | 77.37 | 77.79 | 77.02 | 2,672,300 |
| Jul 20, 2017 | 78.22 | 78.59 | 78.06 | 78.32 | 77.55 | 1,300,100 |
| Jul 19, 2017 | 78.01 | 78.57 | 78.00 | 78.22 | 77.45 | 1,127,000 |
| Jul 18, 2017 | 78.24 | 78.29 | 77.58 | 77.99 | 77.22 | 1,498,400 |
| Jul 17, 2017 | 78.40 | 78.64 | 78.10 | 78.24 | 77.47 | 1,333,800 |
| Jul 14, 2017 | 78.22 | 78.68 | 78.07 | 78.42 | 77.65 | 1,384,600 |
| Jul 13, 2017 | 78.70 | 78.91 | 78.20 | 78.54 | 77.77 | 1,732,500 |
| Jul 12, 2017 | 78.59 | 79.41 | 78.46 | 78.62 | 77.85 | 1,797,200 |
| Jul 11, 2017 | 78.30 | 78.65 | 78.02 | 78.52 | 77.75 | 1,710,600 |
| Jul 10, 2017 | 78.34 | 78.63 | 77.82 | 78.49 | 77.72 | 1,201,400 |
| Jul 07, 2017 | 78.52 | 78.55 | 77.93 | 78.34 | 77.57 | 1,260,600 |
| Jul 06, 2017 | 78.11 | 78.72 | 78.03 | 78.44 | 77.67 | 1,647,000 |
| Jul 05, 2017 | 77.65 | 78.97 | 77.33 | 78.67 | 77.90 | 2,025,400 |
| Jul 04, 2017 | 78.64 | 78.65 | 77.44 | 77.81 | 77.04 | 793,300 |
| Jun 30, 2017 | 78.26 | 78.65 | 77.42 | 78.01 | 77.24 | 2,217,300 |
| Jun 29, 2017 | 79.00 | 79.10 | 78.01 | 78.39 | 77.62 | 2,375,800 |
| Jun 29, 2017 | 0.76 Dividend | |||||
| Jun 28, 2017 | 79.35 | 79.84 | 79.21 | 79.59 | 78.05 | 2,272,900 |
| Jun 27, 2017 | 79.52 | 79.57 | 79.06 | 79.17 | 77.64 | 1,898,500 |
| Jun 26, 2017 | 79.71 | 79.89 | 79.05 | 79.38 | 77.85 | 2,982,500 |
| Jun 23, 2017 | 79.76 | 80.00 | 79.12 | 79.45 | 77.92 | 2,052,200 |
| Jun 22, 2017 | 78.85 | 79.98 | 78.80 | 79.69 | 78.15 | 2,930,800 |
| Jun 21, 2017 | 79.02 | 79.55 | 78.59 | 78.99 | 77.47 | 3,201,000 |
| Jun 20, 2017 | 78.45 | 79.04 | 78.35 | 78.85 | 77.33 | 3,189,000 |
| Jun 19, 2017 | 78.23 | 79.06 | 78.00 | 78.57 | 77.05 | 4,700,800 |
| Jun 16, 2017 | 77.41 | 78.11 | 77.00 | 77.92 | 76.42 | 9,663,400 |
| Jun 15, 2017 | 77.00 | 77.71 | 76.57 | 77.58 | 76.08 | 2,605,600 |
| Jun 14, 2017 | 77.54 | 77.59 | 77.03 | 77.26 | 75.77 | 2,782,700 |
| Jun 13, 2017 | 78.08 | 78.12 | 77.15 | 77.68 | 76.18 | 2,663,100 |
| Jun 12, 2017 | 78.36 | 79.23 | 77.57 | 77.83 | 76.33 | 2,572,900 |
| Jun 09, 2017 | 77.75 | 78.85 | 77.67 | 78.57 | 77.05 | 3,088,100 |
| Jun 08, 2017 | 76.62 | 77.87 | 76.51 | 77.85 | 76.35 | 3,387,200 |
| Jun 07, 2017 | 76.80 | 77.05 | 76.34 | 76.64 | 75.16 | 2,961,400 |
| Jun 06, 2017 | 76.31 | 76.83 | 76.25 | 76.57 | 75.09 | 3,411,300 |
| Jun 05, 2017 | 76.55 | 76.96 | 75.88 | 76.74 | 75.26 | 1,617,900 |
| Jun 02, 2017 | 76.51 | 76.74 | 76.28 | 76.68 | 75.20 | 1,287,400 |
| Jun 01, 2017 | 76.57 | 76.75 | 76.00 | 76.70 | 75.22 | 4,333,900 |
| May 31, 2017 | 76.99 | 77.00 | 75.72 | 76.22 | 74.75 | 4,952,100 |
| *Close price adjusted for splits.*Close price adjusted for dividends and splits. | ||||||
Loading more data...
