Canada markets closed

The Bank of Nova Scotia (BNS.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
65.27+0.29 (+0.45%)
At close: 04:00PM EDT
Time Period:
May 26, 2023 - May 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 202465.1065.4964.9265.2765.272,723,500
May 23, 202465.3965.6664.6564.9864.982,294,800
May 22, 202465.9365.9965.0765.1665.161,931,500
May 21, 202465.6566.3165.5966.2166.212,347,100
May 17, 202465.8866.0465.6265.9165.912,691,200
May 16, 202465.9966.1665.7065.7065.702,261,200
May 15, 202465.6766.1665.6565.9965.991,646,800
May 14, 202465.9066.1765.4865.5365.531,728,500
May 13, 202465.7765.9165.7065.7365.732,085,500
May 10, 202465.5265.9465.4765.6765.671,934,600
May 09, 202465.6265.8965.5165.5565.551,796,500
May 08, 202464.4265.6764.4265.6465.643,862,700
May 07, 202464.9965.1464.5364.6964.693,380,700
May 06, 202464.5064.8564.1064.8264.822,307,000
May 03, 202463.7564.2863.6464.1364.133,735,000
May 02, 202463.7063.9063.0063.3063.304,193,500
May 01, 202463.0063.9163.0063.6863.683,287,200
Apr 30, 202463.2463.5263.1063.1663.163,382,200
Apr 29, 202463.5963.8263.1063.4863.484,867,800
Apr 26, 202463.2063.6763.1063.6263.623,202,100
Apr 25, 202463.5463.5762.5663.1563.157,667,200
Apr 24, 202464.5364.7263.9064.1264.129,627,100
Apr 23, 202464.5464.6764.2264.6064.603,075,700
Apr 22, 202464.4964.6164.0564.5164.515,625,100
Apr 19, 202464.1364.6663.9864.2864.283,709,900
Apr 18, 202464.2264.5763.8564.1464.144,378,100
Apr 17, 202464.1864.8063.9064.2264.222,772,000
Apr 16, 202465.2965.3264.0164.0864.084,022,900
Apr 15, 202466.7267.0665.2565.4765.475,672,900
Apr 12, 202466.7867.0566.2466.4166.413,164,100
Apr 11, 202467.0667.3366.5766.9866.984,446,500
Apr 10, 202467.9067.9966.8067.0467.047,622,500
Apr 09, 202468.4368.6467.8268.4868.481,838,800
Apr 08, 202468.0568.4668.0068.4668.462,137,400
Apr 05, 202467.7568.2767.6367.9467.945,347,600
Apr 04, 202468.3568.6767.6367.6667.664,519,600
Apr 03, 202467.5768.1967.5067.9867.986,735,400
Apr 02, 202467.9568.1267.4967.6667.665,972,200
Apr 01, 202468.9069.0568.0968.3568.355,409,000
Apr 01, 20241.06 Dividend
Mar 28, 202469.4170.4069.3270.0769.014,889,100
Mar 27, 202468.6169.4368.6169.4268.373,724,000
Mar 26, 202468.5768.8968.4368.4667.426,602,000
Mar 25, 202468.1968.7768.1968.3667.334,597,700
Mar 22, 202468.5068.6768.2068.3867.354,931,500
Mar 21, 202468.0568.6868.0368.3067.274,876,100
Mar 20, 202467.0367.9266.7567.8466.815,095,700
Mar 19, 202467.5067.7067.1567.1766.153,550,200
Mar 18, 202467.5067.5667.0367.2866.265,143,200
Mar 15, 202466.7367.7766.6867.4466.4210,396,500
Mar 14, 202467.7667.9066.5566.9765.967,628,600
Mar 13, 202467.4067.9367.4067.7166.695,358,300
Mar 12, 202467.5067.5867.2267.4166.392,133,800
Mar 11, 202467.4867.5667.1367.3366.313,303,500
Mar 08, 202467.5067.7967.3967.6466.622,466,200
Mar 07, 202467.4167.6366.9767.4966.471,992,500
Mar 06, 202467.5167.7567.0367.1666.142,187,000
Mar 05, 202466.6167.4266.5967.2466.224,281,100
Mar 04, 202465.9766.8665.8766.6665.654,150,300
Mar 01, 202466.0766.3965.8165.9864.982,864,600
Feb 29, 202465.3765.9065.0665.8164.815,849,000
Feb 28, 202465.8665.9564.8965.0864.103,879,600
Feb 27, 202464.8766.6064.8465.9064.909,925,900
Feb 26, 202464.1964.4963.5663.8762.902,487,600
Feb 23, 202464.0064.4863.9964.2663.292,838,900
Feb 22, 202464.1664.4163.8763.8962.922,791,200
Feb 21, 202463.9464.2163.7163.9062.931,384,000
Feb 20, 202463.7464.3163.7364.1363.164,466,300
Feb 16, 202463.6264.1563.5063.8662.892,180,600
Feb 15, 202463.5064.0663.2263.6262.662,838,900
Feb 14, 202463.2763.6563.0763.3862.422,604,300
Feb 13, 202463.2163.4462.2562.8461.893,890,000
Feb 12, 202463.3263.9563.2063.7862.822,568,900
Feb 09, 202461.7063.2761.7063.2662.302,999,600
Feb 08, 202462.5062.5561.5761.7160.782,111,200
Feb 07, 202462.9963.0362.5162.5461.591,623,700
Feb 06, 202462.5763.0762.5162.9762.022,912,400
Feb 05, 202462.9963.0362.3162.5961.643,129,600
Feb 02, 202463.1063.2862.7163.1162.162,503,500
Feb 01, 202462.8263.5362.2163.4362.473,577,400
Jan 31, 202462.5063.0962.5062.8761.924,435,500
Jan 30, 202462.7563.2362.4862.8961.945,067,300
Jan 29, 202462.3062.7661.9162.7361.783,160,900
Jan 26, 202461.9262.4561.8762.3861.445,676,800
Jan 25, 202461.6861.9561.2861.8660.924,041,900
Jan 24, 202461.4661.9461.2261.6760.742,846,600
Jan 23, 202461.9962.0360.8361.1560.222,605,300
Jan 22, 202462.1662.3061.3161.8060.874,633,800
Jan 19, 202461.4362.1361.1862.0261.083,955,800
Jan 18, 202462.1162.2261.1461.3160.384,743,000
Jan 17, 202462.1262.3861.7761.9861.044,079,900
Jan 16, 202462.6062.7162.2162.6561.704,343,600
Jan 15, 202462.8663.0862.5662.9461.992,510,200
Jan 12, 202462.8063.3762.6062.9161.964,563,700
Jan 11, 202463.4863.5562.2662.7461.794,770,200
Jan 10, 202463.4963.8763.4963.6062.643,439,000
Jan 09, 202464.1264.1263.2063.6262.663,467,300
Jan 08, 202463.3864.2763.3564.1963.225,157,400
Jan 05, 202463.1263.6563.0163.4162.453,754,400
Jan 04, 202462.7863.5062.6963.0962.145,137,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...