NEARLY TWO-THIRDS OF CANADIAN COMPANIES FAILED TO REPORT CYBER BREACHES

Firms have been wary of reputational damage during the pandemic, as more customers look for service online

The Bank of Nova Scotia (BNS.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

56.50+0.87 (+1.56%)

As of 3:03PM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct. 22, 2020	55.64	56.58	55.62	56.50	56.50	1,718,100
Oct. 21, 2020	55.55	55.84	55.35	55.63	55.63	5,928,700
Oct. 20, 2020	56.16	56.23	55.50	55.58	55.58	4,643,000
Oct. 19, 2020	56.44	56.44	55.57	55.76	55.76	4,681,500
Oct. 16, 2020	56.26	56.47	55.98	56.18	56.18	3,354,200
Oct. 15, 2020	55.61	56.36	55.31	56.12	56.12	3,033,700
Oct. 14, 2020	56.29	56.43	55.76	55.85	55.85	7,020,400
Oct. 13, 2020	56.80	56.85	55.79	56.17	56.17	6,540,800
Oct. 09, 2020	56.98	57.00	56.23	56.43	56.43	4,651,800
Oct. 08, 2020	56.88	57.00	56.61	56.74	56.74	4,828,100
Oct. 07, 2020	56.43	56.83	56.33	56.67	56.67	11,727,500
Oct. 06, 2020	56.00	56.53	55.69	55.95	55.95	14,669,600
Oct. 05, 2020	55.40	55.95	55.06	55.80	55.80	6,197,400
Oct. 05, 2020	0.9 Dividend
Oct. 02, 2020	54.90	56.15	54.86	56.09	55.19	5,295,800
Oct. 01, 2020	55.53	55.64	55.00	55.39	54.50	5,896,500
Sep. 30, 2020	55.58	56.07	55.18	55.32	54.43	15,442,600
Sep. 29, 2020	55.95	56.00	55.11	55.44	54.55	7,362,500
Sep. 28, 2020	55.34	56.18	55.15	55.97	55.07	9,122,600
Sep. 25, 2020	54.11	54.51	53.90	54.46	53.59	7,268,200
Sep. 24, 2020	54.09	54.69	53.88	54.21	53.34	2,870,100
Sep. 23, 2020	54.75	55.11	54.07	54.13	53.26	3,022,500
Sep. 22, 2020	54.62	55.32	54.18	54.31	53.44	5,369,000
Sep. 21, 2020	54.50	54.58	53.54	54.58	53.70	8,163,800
Sep. 18, 2020	55.13	55.25	54.80	55.15	54.27	9,394,600
Sep. 17, 2020	54.76	55.38	54.66	55.18	54.29	4,348,700
Sep. 16, 2020	55.60	55.79	55.00	55.07	54.19	2,783,100
Sep. 15, 2020	55.42	55.75	55.27	55.53	54.64	2,686,700
Sep. 14, 2020	55.73	55.74	55.18	55.32	54.43	5,624,000
Sep. 11, 2020	55.18	55.68	55.08	55.38	54.49	2,471,900
Sep. 10, 2020	55.78	55.78	54.96	55.19	54.30	3,581,400
Sep. 09, 2020	55.26	55.82	55.05	55.44	54.55	2,797,300
Sep. 08, 2020	55.19	55.29	54.47	54.85	53.97	6,914,900
Sep. 04, 2020	55.66	56.11	54.90	55.34	54.45	4,728,600
Sep. 03, 2020	56.23	56.55	55.15	55.29	54.40	3,844,600
Sep. 02, 2020	55.75	56.61	55.72	55.88	54.98	3,186,900
Sep. 01, 2020	56.15	56.22	55.33	55.62	54.73	3,464,700
Aug. 31, 2020	56.75	56.75	56.17	56.37	55.47	2,995,700
Aug. 28, 2020	57.86	57.86	56.56	56.79	55.88	3,894,700
Aug. 27, 2020	56.83	57.65	56.60	57.54	56.62	2,957,200
Aug. 26, 2020	56.53	57.41	56.17	56.71	55.80	4,105,900
Aug. 25, 2020	56.00	56.72	55.50	56.10	55.20	2,984,900
Aug. 24, 2020	56.00	56.48	55.75	56.48	55.57	4,793,800
Aug. 21, 2020	55.87	55.94	55.29	55.55	54.66	2,985,600
Aug. 20, 2020	56.25	56.43	55.98	56.04	55.14	2,556,500
Aug. 19, 2020	56.76	57.16	56.48	56.58	55.67	1,881,300
Aug. 18, 2020	57.32	57.37	56.77	57.03	56.11	1,523,800
Aug. 17, 2020	57.67	57.67	56.91	57.21	56.29	1,987,100
Aug. 14, 2020	57.70	57.95	57.37	57.68	56.75	2,097,200
Aug. 13, 2020	58.68	58.72	58.00	58.18	57.25	1,778,700
Aug. 12, 2020	58.85	58.99	58.51	58.75	57.81	4,303,800
Aug. 11, 2020	58.36	58.99	58.11	58.24	57.31	2,415,900
Aug. 10, 2020	57.05	57.86	57.00	57.84	56.91	1,853,000
Aug. 07, 2020	56.15	56.90	55.87	56.90	55.99	1,680,200
Aug. 06, 2020	56.00	56.38	55.77	56.17	55.27	2,548,500
Aug. 05, 2020	55.44	55.92	55.33	55.92	55.02	1,335,900
Aug. 04, 2020	55.00	55.89	55.00	55.23	54.34	2,102,000
Jul. 31, 2020	55.65	55.70	54.79	55.01	54.13	3,782,100
Jul. 30, 2020	55.00	55.80	54.56	55.78	54.88	3,096,900
Jul. 29, 2020	55.12	55.80	54.66	55.67	54.78	1,872,100
Jul. 28, 2020	55.20	55.32	54.89	55.04	54.16	2,874,000
Jul. 27, 2020	55.35	55.65	54.60	55.40	54.51	4,323,200
Jul. 24, 2020	55.89	55.94	55.29	55.55	54.66	1,678,400
Jul. 23, 2020	56.14	56.37	55.67	55.98	55.08	3,408,600
Jul. 22, 2020	56.32	56.40	55.85	56.31	55.41	3,673,300
Jul. 21, 2020	56.36	56.83	56.31	56.39	55.49	3,408,900
Jul. 20, 2020	56.37	56.52	55.80	56.06	55.16	7,783,500
Jul. 17, 2020	57.15	57.24	56.52	56.58	55.67	2,919,300
Jul. 16, 2020	56.23	57.50	56.20	57.05	56.13	4,244,500
Jul. 15, 2020	56.55	57.41	56.47	56.57	55.66	6,117,500
Jul. 14, 2020	56.07	56.33	55.71	56.07	55.17	6,968,400
Jul. 13, 2020	55.86	56.75	55.33	56.19	55.29	5,737,400
Jul. 10, 2020	54.19	55.62	54.13	55.54	54.65	8,338,900
Jul. 09, 2020	54.51	54.69	53.72	54.13	53.26	3,803,100
Jul. 08, 2020	55.00	55.20	54.05	54.73	53.85	5,337,700
Jul. 07, 2020	55.90	56.05	54.88	54.95	54.07	5,596,400
Jul. 06, 2020	56.70	56.82	55.89	56.24	55.34	8,021,300
Jul. 06, 2020	0.9 Dividend
Jul. 03, 2020	56.50	57.00	56.44	57.00	55.20	4,358,400
Jul. 02, 2020	56.80	57.17	56.25	56.46	54.68	4,895,500
Jun. 30, 2020	55.30	56.21	55.01	56.18	54.41	9,049,000
Jun. 29, 2020	54.72	56.15	54.66	55.62	53.86	7,750,600
Jun. 26, 2020	55.50	55.90	54.20	54.44	52.72	8,145,200
Jun. 25, 2020	55.38	56.22	55.37	56.01	54.24	4,425,300
Jun. 24, 2020	56.50	56.54	55.42	55.64	53.88	4,315,200
Jun. 23, 2020	57.61	57.61	56.41	56.78	54.99	3,323,200
Jun. 22, 2020	57.02	57.15	56.44	56.74	54.95	5,184,500
Jun. 19, 2020	58.43	58.43	57.00	57.03	55.23	14,003,500
Jun. 18, 2020	58.00	58.47	57.53	57.90	56.07	6,961,900
Jun. 17, 2020	58.85	59.00	58.01	58.41	56.57	4,341,900
Jun. 16, 2020	59.71	59.71	58.02	58.75	56.89	3,802,500
Jun. 15, 2020	57.06	58.91	56.92	58.19	56.35	4,413,800
Jun. 12, 2020	59.17	59.42	57.95	58.51	56.66	5,555,500
Jun. 11, 2020	58.00	58.68	56.96	57.36	55.55	4,219,100
Jun. 10, 2020	60.64	60.82	59.51	59.93	58.04	4,584,400
Jun. 09, 2020	60.05	61.26	59.71	60.67	58.75	3,275,000
Jun. 08, 2020	61.71	61.80	60.37	60.96	59.03	7,136,200
Jun. 05, 2020	61.00	61.76	60.15	60.54	58.63	3,427,000
Jun. 04, 2020	59.02	59.40	57.97	59.05	57.19	3,564,600
Jun. 03, 2020	58.45	59.40	58.34	58.93	57.07	3,450,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,273.91+43.68(+0.27%)

S&P 5003,452.06+16.50(+0.48%)

DOW28,365.66+154.84(+0.55%)

NEARLY TWO-THIRDS OF CANADIAN COMPANIES FAILED TO REPORT CYBER BREACHES

The Bank of Nova Scotia (BNS.TO)

S&P/TSX
16,273.91
+43.68(+0.27%)

S&P 500
3,452.06
+16.50(+0.48%)

DOW
28,365.66
+154.84(+0.55%)