The Bank of Nova Scotia (BNS.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 12, 2022 | 80.17 | 80.47 | 79.87 | 80.39 | 80.39 | 1,637,600 |
| Aug 11, 2022 | 79.94 | 80.18 | 79.54 | 79.71 | 79.71 | 1,902,800 |
| Aug 10, 2022 | 78.41 | 79.81 | 78.31 | 79.44 | 79.44 | 2,335,600 |
| Aug 09, 2022 | 78.31 | 78.41 | 77.39 | 77.72 | 77.72 | 2,460,400 |
| Aug 08, 2022 | 78.72 | 78.86 | 78.27 | 78.33 | 78.33 | 1,635,500 |
| Aug 05, 2022 | 78.29 | 78.74 | 77.79 | 78.47 | 78.47 | 1,765,200 |
| Aug 04, 2022 | 78.16 | 78.30 | 77.82 | 78.17 | 78.17 | 1,304,200 |
| Aug 03, 2022 | 77.83 | 78.32 | 77.40 | 78.02 | 78.02 | 2,643,800 |
| Aug 02, 2022 | 77.67 | 77.93 | 77.01 | 77.40 | 77.40 | 4,398,500 |
| Jul 29, 2022 | 77.26 | 78.39 | 77.25 | 78.01 | 78.01 | 4,685,000 |
| Jul 28, 2022 | 76.77 | 77.38 | 76.20 | 77.20 | 77.20 | 5,904,400 |
| Jul 27, 2022 | 76.03 | 77.13 | 75.93 | 76.70 | 76.70 | 6,234,600 |
| Jul 26, 2022 | 75.41 | 76.00 | 75.36 | 75.86 | 75.86 | 5,831,900 |
| Jul 25, 2022 | 75.36 | 76.13 | 75.22 | 75.74 | 75.74 | 4,541,900 |
| Jul 22, 2022 | 75.31 | 75.54 | 74.67 | 75.09 | 75.09 | 1,259,500 |
| Jul 21, 2022 | 74.97 | 75.35 | 74.44 | 75.35 | 75.35 | 3,057,500 |
| Jul 20, 2022 | 74.79 | 75.00 | 74.39 | 75.00 | 75.00 | 2,790,200 |
| Jul 19, 2022 | 73.93 | 75.13 | 73.93 | 74.88 | 74.88 | 3,309,500 |
| Jul 18, 2022 | 73.00 | 74.20 | 73.00 | 73.34 | 73.34 | 6,210,200 |
| Jul 15, 2022 | 72.28 | 72.78 | 71.77 | 72.42 | 72.42 | 4,403,300 |
| Jul 14, 2022 | 73.45 | 73.48 | 71.21 | 71.71 | 71.71 | 9,699,600 |
| Jul 13, 2022 | 74.50 | 74.60 | 73.40 | 74.06 | 74.06 | 2,585,200 |
| Jul 12, 2022 | 75.03 | 75.69 | 74.70 | 74.95 | 74.95 | 1,475,200 |
| Jul 11, 2022 | 75.34 | 75.50 | 75.02 | 75.44 | 75.44 | 4,137,600 |
| Jul 08, 2022 | 75.54 | 75.90 | 75.09 | 75.65 | 75.65 | 2,328,400 |
| Jul 07, 2022 | 75.03 | 75.96 | 75.03 | 75.36 | 75.36 | 3,051,200 |
| Jul 06, 2022 | 74.28 | 75.05 | 74.06 | 74.78 | 74.78 | 8,653,700 |
| Jul 05, 2022 | 74.86 | 75.22 | 73.62 | 74.76 | 74.76 | 7,970,400 |
| Jul 04, 2022 | 75.24 | 75.79 | 74.91 | 75.09 | 75.09 | 1,894,900 |
| Jul 04, 2022 | 1.03 Dividend | |||||
| Jun 30, 2022 | 76.00 | 76.39 | 75.03 | 76.18 | 75.15 | 9,309,500 |
| Jun 29, 2022 | 77.03 | 77.06 | 76.26 | 76.98 | 75.94 | 9,266,300 |
| Jun 28, 2022 | 77.44 | 77.89 | 76.33 | 76.64 | 75.60 | 12,955,700 |
| Jun 27, 2022 | 76.00 | 77.21 | 75.78 | 76.89 | 75.85 | 7,745,800 |
| Jun 24, 2022 | 76.01 | 76.43 | 75.37 | 75.56 | 74.54 | 6,243,500 |
| Jun 23, 2022 | 78.00 | 78.11 | 75.37 | 75.61 | 74.59 | 4,181,100 |
| Jun 22, 2022 | 79.37 | 79.50 | 77.92 | 77.94 | 76.89 | 4,197,700 |
| Jun 21, 2022 | 80.50 | 80.80 | 80.10 | 80.19 | 79.11 | 6,186,000 |
| Jun 20, 2022 | 79.77 | 80.28 | 79.31 | 80.19 | 79.11 | 1,038,500 |
| Jun 17, 2022 | 79.43 | 80.47 | 78.83 | 79.29 | 78.22 | 8,516,900 |
| Jun 16, 2022 | 79.75 | 79.91 | 78.48 | 79.39 | 78.32 | 5,162,600 |
| Jun 15, 2022 | 81.14 | 81.63 | 80.12 | 81.00 | 79.90 | 4,532,600 |
| Jun 14, 2022 | 81.17 | 81.41 | 80.24 | 80.66 | 79.57 | 6,506,500 |
| Jun 13, 2022 | 80.42 | 81.33 | 80.15 | 81.05 | 79.95 | 4,139,400 |
| Jun 10, 2022 | 82.34 | 82.50 | 81.41 | 81.94 | 80.83 | 4,133,400 |
| Jun 09, 2022 | 84.22 | 84.41 | 83.30 | 83.32 | 82.19 | 3,474,200 |
| Jun 08, 2022 | 85.14 | 85.15 | 83.94 | 84.42 | 83.28 | 3,482,500 |
| Jun 07, 2022 | 84.46 | 85.29 | 84.20 | 85.26 | 84.11 | 5,606,800 |
| Jun 06, 2022 | 85.51 | 85.88 | 84.57 | 84.61 | 83.47 | 4,488,900 |
| Jun 03, 2022 | 85.67 | 86.00 | 84.97 | 85.21 | 84.06 | 2,454,200 |
| Jun 02, 2022 | 85.15 | 86.22 | 84.88 | 86.03 | 84.87 | 4,121,600 |
| Jun 01, 2022 | 85.99 | 86.08 | 84.96 | 85.48 | 84.32 | 1,947,000 |
| May 31, 2022 | 84.98 | 85.89 | 84.60 | 85.78 | 84.62 | 3,387,100 |
| May 30, 2022 | 85.89 | 85.97 | 85.41 | 85.43 | 84.27 | 771,300 |
| May 27, 2022 | 84.50 | 85.49 | 84.42 | 85.30 | 84.15 | 2,567,900 |
| May 26, 2022 | 84.09 | 85.03 | 84.01 | 84.33 | 83.19 | 2,059,500 |
| May 25, 2022 | 83.00 | 84.47 | 82.65 | 83.75 | 82.62 | 2,772,100 |
| May 24, 2022 | 81.50 | 81.71 | 80.26 | 81.37 | 80.27 | 2,245,000 |
| May 20, 2022 | 80.90 | 81.28 | 79.29 | 80.24 | 79.16 | 2,219,300 |
| May 19, 2022 | 80.00 | 81.11 | 79.65 | 80.48 | 79.39 | 2,306,700 |
| May 18, 2022 | 82.25 | 82.35 | 80.33 | 80.64 | 79.55 | 2,628,700 |
| May 17, 2022 | 81.88 | 82.85 | 81.84 | 82.66 | 81.54 | 2,052,800 |
| May 16, 2022 | 81.18 | 81.72 | 80.66 | 81.45 | 80.35 | 1,559,300 |
| May 13, 2022 | 81.00 | 81.36 | 80.67 | 81.07 | 79.97 | 1,826,000 |
| May 12, 2022 | 80.09 | 80.45 | 79.53 | 80.34 | 79.25 | 2,687,800 |
| May 11, 2022 | 80.94 | 81.99 | 80.19 | 80.58 | 79.49 | 2,526,600 |
| May 10, 2022 | 81.56 | 82.35 | 80.40 | 80.91 | 79.82 | 3,031,000 |
| May 09, 2022 | 81.30 | 81.95 | 81.13 | 81.40 | 80.30 | 2,275,600 |
| May 06, 2022 | 81.93 | 82.47 | 81.51 | 82.07 | 80.96 | 2,870,500 |
| May 05, 2022 | 83.27 | 83.29 | 81.57 | 82.48 | 81.36 | 2,524,000 |
| May 04, 2022 | 82.89 | 83.49 | 82.30 | 83.38 | 82.25 | 3,666,400 |
| May 03, 2022 | 81.85 | 83.19 | 81.55 | 82.78 | 81.66 | 2,918,600 |
| May 02, 2022 | 81.72 | 81.98 | 80.72 | 81.66 | 80.56 | 3,928,900 |
| Apr 29, 2022 | 82.15 | 82.67 | 81.25 | 81.35 | 80.25 | 4,773,500 |
| Apr 28, 2022 | 82.25 | 83.18 | 81.97 | 82.12 | 81.01 | 6,114,800 |
| Apr 27, 2022 | 83.38 | 83.77 | 81.87 | 81.96 | 80.85 | 4,562,300 |
| Apr 26, 2022 | 84.54 | 85.00 | 83.45 | 83.49 | 82.36 | 3,736,200 |
| Apr 25, 2022 | 84.70 | 85.12 | 83.64 | 84.93 | 83.78 | 4,295,700 |
| Apr 22, 2022 | 86.45 | 86.45 | 85.06 | 85.06 | 83.91 | 3,305,800 |
| Apr 21, 2022 | 86.70 | 87.49 | 86.22 | 86.42 | 85.25 | 4,243,300 |
| Apr 20, 2022 | 86.10 | 87.02 | 85.97 | 86.12 | 84.96 | 4,071,700 |
| Apr 19, 2022 | 84.92 | 85.96 | 84.80 | 85.83 | 84.67 | 5,186,800 |
| Apr 18, 2022 | 85.10 | 85.25 | 84.43 | 84.64 | 83.50 | 5,722,000 |
| Apr 14, 2022 | 85.37 | 85.79 | 85.11 | 85.16 | 84.01 | 2,917,800 |
| Apr 13, 2022 | 85.60 | 85.62 | 84.71 | 85.24 | 84.09 | 2,912,300 |
| Apr 12, 2022 | 86.96 | 87.16 | 85.51 | 85.75 | 84.59 | 2,776,000 |
| Apr 11, 2022 | 87.52 | 88.30 | 86.86 | 86.96 | 85.78 | 5,544,100 |
| Apr 08, 2022 | 87.65 | 88.25 | 87.50 | 87.58 | 86.40 | 3,474,700 |
| Apr 07, 2022 | 88.21 | 88.25 | 86.70 | 87.49 | 86.31 | 4,661,400 |
| Apr 06, 2022 | 88.50 | 88.97 | 87.79 | 87.99 | 86.80 | 5,322,600 |
| Apr 05, 2022 | 88.22 | 89.71 | 87.97 | 89.22 | 88.01 | 8,868,800 |
| Apr 04, 2022 | 88.59 | 88.77 | 87.52 | 88.54 | 87.34 | 8,547,700 |
| Apr 04, 2022 | 1 Dividend | |||||
| Apr 01, 2022 | 90.29 | 90.29 | 88.83 | 89.07 | 86.88 | 17,125,500 |
| Mar 31, 2022 | 91.05 | 91.71 | 89.50 | 89.60 | 87.40 | 6,211,800 |
| Mar 30, 2022 | 92.00 | 92.11 | 91.06 | 91.41 | 89.16 | 9,627,500 |
| Mar 29, 2022 | 92.52 | 92.87 | 91.79 | 92.17 | 89.90 | 6,805,100 |
| Mar 28, 2022 | 92.05 | 92.32 | 91.63 | 91.99 | 89.73 | 3,804,000 |
| Mar 25, 2022 | 91.36 | 92.14 | 91.20 | 91.97 | 89.71 | 2,069,600 |
| Mar 24, 2022 | 91.38 | 91.49 | 90.30 | 91.18 | 88.94 | 4,200,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
