BNS.TO - The Bank of Nova Scotia

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 201877.3978.2477.3278.1278.121,480,752
Feb 20, 201877.3777.5976.5877.1077.101,745,000
Feb 16, 201877.5977.6177.0777.2177.211,699,400
Feb 15, 201878.6078.6077.3477.4677.461,880,300
Feb 14, 201876.8278.1376.3477.7377.732,523,700
Feb 13, 201877.0177.1776.2776.8776.873,237,500
Feb 12, 201877.5077.6076.5377.0277.023,963,100
Feb 09, 201876.4776.8175.2076.6176.612,858,400
Feb 08, 201877.7977.7976.2276.2276.223,762,500
Feb 07, 201878.4978.5077.6177.6177.612,167,400
Feb 06, 201876.2278.4775.5178.1478.143,147,300
Feb 05, 201879.2979.5777.7178.0878.083,002,200
Feb 02, 201880.3780.8179.8980.0180.012,242,800
Feb 01, 201881.7181.7280.3180.7580.752,332,800
Jan 31, 201881.5581.9081.3581.7281.721,967,200
Jan 30, 201881.1181.8481.1081.8481.842,677,600
Jan 29, 201881.5481.6981.3081.5081.501,923,700
Jan 26, 201881.8581.8781.2481.7181.711,506,300
Jan 25, 201881.9182.1681.3781.8481.841,910,900
Jan 24, 201882.0782.1081.4781.8281.822,292,700
Jan 23, 201882.2582.6581.7982.0682.062,464,000
Jan 22, 201882.2182.4081.9482.3582.353,064,000
Jan 19, 201881.8282.2681.7681.9981.992,837,500
Jan 18, 201881.7782.0081.4381.6581.651,820,600
Jan 17, 201881.5981.8381.1981.6081.601,894,500
Jan 16, 201881.8981.9281.1181.4781.472,183,300
Jan 15, 201882.2782.2781.6181.7181.71832,300
Jan 12, 201882.2782.5381.9082.1182.112,206,000
Jan 11, 201882.6082.6582.2382.4482.441,141,900
Jan 10, 201882.8083.2282.4282.6082.602,285,600
Jan 09, 201882.8582.9582.6282.8782.871,436,200
Jan 08, 201882.3882.9482.3082.4682.461,369,600
Jan 05, 201882.0082.6581.6082.5082.501,772,600
Jan 04, 201881.7182.1681.4381.9081.901,648,300
Jan 03, 201881.5381.9081.5281.6481.641,270,300
Jan 02, 201880.9781.7480.7981.4881.481,678,500
Dec 29, 201781.0581.5180.9081.1281.121,641,400
Dec 29, 20170.79 Dividend
Dec 28, 201781.8582.0181.2681.8081.011,284,200
Dec 27, 201782.3582.3581.5881.7180.922,106,800
Dec 22, 201782.4582.4582.1582.2981.50887,000
Dec 21, 201782.2082.7282.1482.4181.611,164,900
Dec 20, 201782.5582.6481.9482.1781.381,327,200
Dec 19, 201782.8082.9182.3382.3781.571,315,000
Dec 18, 201782.4383.0182.3382.5681.761,296,200
Dec 15, 201782.6582.9182.1082.1681.376,182,900
Dec 14, 201782.9283.2382.3382.4481.641,535,300
Dec 13, 201783.1683.2982.8182.9982.191,571,800
Dec 12, 201783.3583.4282.8382.8382.032,132,400
Dec 11, 201783.6883.6883.0883.2482.441,154,800
Dec 08, 201782.9183.7982.8383.6082.791,518,000
Dec 07, 201782.2582.8781.9282.7881.982,091,600
Dec 06, 201780.8082.1080.7981.8181.021,695,200
Dec 05, 201781.6581.8280.8781.1480.361,713,900
Dec 04, 201782.3282.3281.5581.6280.831,794,400
Dec 01, 201781.7282.0481.4981.8481.051,739,700
Nov 30, 201781.8983.0581.5181.5180.722,973,200
Nov 29, 201782.3082.3581.5681.7080.911,735,100
Nov 28, 201782.5082.5281.2581.7380.944,038,700
Nov 27, 201783.9484.3183.4583.4882.671,712,600
Nov 24, 201783.9984.2283.6983.7382.92900,300
Nov 23, 201784.1484.2583.6083.8183.00551,200
Nov 22, 201784.2784.5583.8384.0083.191,457,400
Nov 21, 201785.2285.5084.0984.1283.311,929,600
Nov 20, 201784.4685.2084.3684.8784.051,606,700
Nov 17, 201784.0484.7083.8584.5983.771,125,800
Nov 16, 201783.4984.0683.4683.9983.181,257,400
Nov 15, 201782.7783.3582.7383.2382.431,637,400
Nov 14, 201782.8083.1882.6883.1482.341,296,500
Nov 13, 201782.7483.4982.7483.2082.40798,200
Nov 10, 201783.5483.6282.7183.1882.381,042,600
Nov 09, 201783.4883.6483.1083.5982.781,059,100
Nov 08, 201783.7483.8683.4183.7682.95765,900
Nov 07, 201783.5183.7883.3983.7482.93719,400
Nov 06, 201783.7283.9583.5083.6782.86980,200
Nov 03, 201783.4583.7483.3283.6582.84804,200
Nov 02, 201783.2083.7583.0883.6582.841,286,000
Nov 01, 201783.5983.6383.0483.0982.291,844,300
Oct 31, 201783.0983.8583.0583.2882.481,674,500
Oct 30, 201782.7883.3582.7182.8782.071,434,700
Oct 27, 201782.6082.8882.3582.8682.061,872,100
Oct 26, 201782.4182.9182.3582.6081.801,332,900
Oct 25, 201782.0582.6081.9582.2581.462,025,500
Oct 24, 201781.4982.0581.4682.0181.221,460,900
Oct 23, 201781.2081.5181.1081.2680.481,213,800
Oct 20, 201781.1581.5180.8280.9580.171,355,600
Oct 19, 201780.3081.1180.2680.9280.141,409,200
Oct 18, 201780.9081.1280.6580.6579.871,012,300
Oct 17, 201780.7681.1280.6180.7279.941,581,100
Oct 16, 201780.7881.1080.6480.7379.951,159,500
Oct 13, 201780.3480.9980.2680.7179.931,686,500
Oct 12, 201780.8180.9480.0680.2179.441,519,800
Oct 11, 201780.6980.9980.6980.8380.051,286,400
Oct 10, 201780.4980.9880.3980.8280.041,546,000
Oct 06, 201780.7580.9080.3080.5579.77879,300
Oct 05, 201780.7081.0280.6781.0080.221,419,200
Oct 04, 201780.3580.8080.2880.7079.922,293,500
Oct 03, 201780.0280.4280.0280.4079.622,057,600
Oct 02, 201779.7580.1379.6179.9579.181,956,000
Oct 02, 20170.79 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...