The Bank of Nova Scotia (BNS.TO)

Toronto - Toronto Delayed Price. Currency in CAD

Add to watchlist

57.84+0.94 (+1.65%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug. 11, 2020	-	-	-	-	-	-
Aug. 10, 2020	57.05	57.86	57.00	57.84	57.84	1,853,000
Aug. 07, 2020	56.15	56.90	55.87	56.90	56.90	1,680,200
Aug. 06, 2020	56.00	56.38	55.77	56.17	56.17	2,548,500
Aug. 05, 2020	55.44	55.92	55.33	55.92	55.92	1,335,900
Aug. 04, 2020	55.00	55.89	55.00	55.23	55.23	2,102,000
Jul. 31, 2020	55.65	55.70	54.79	55.01	55.01	3,782,100
Jul. 30, 2020	55.00	55.80	54.56	55.78	55.78	3,096,900
Jul. 29, 2020	55.12	55.80	54.66	55.67	55.67	1,872,100
Jul. 28, 2020	55.20	55.32	54.89	55.04	55.04	2,874,000
Jul. 27, 2020	55.35	55.65	54.60	55.40	55.40	4,323,200
Jul. 24, 2020	55.89	55.94	55.29	55.55	55.55	1,678,400
Jul. 23, 2020	56.14	56.37	55.67	55.98	55.98	3,408,600
Jul. 22, 2020	56.32	56.40	55.85	56.31	56.31	3,673,300
Jul. 21, 2020	56.36	56.83	56.31	56.39	56.39	3,408,900
Jul. 20, 2020	56.37	56.52	55.80	56.06	56.06	7,783,500
Jul. 17, 2020	57.15	57.24	56.52	56.58	56.58	2,919,300
Jul. 16, 2020	56.23	57.50	56.20	57.05	57.05	4,244,500
Jul. 15, 2020	56.55	57.41	56.47	56.57	56.57	6,117,500
Jul. 14, 2020	56.07	56.33	55.71	56.07	56.07	6,968,400
Jul. 13, 2020	55.86	56.75	55.33	56.19	56.19	5,737,400
Jul. 10, 2020	54.19	55.62	54.13	55.54	55.54	8,338,900
Jul. 09, 2020	54.51	54.69	53.72	54.13	54.13	3,803,100
Jul. 08, 2020	55.00	55.20	54.05	54.73	54.73	5,337,700
Jul. 07, 2020	55.90	56.05	54.88	54.95	54.95	5,596,400
Jul. 06, 2020	56.70	56.82	55.89	56.24	56.24	8,021,300
Jul. 03, 2020	56.50	57.00	56.44	57.00	57.00	4,358,400
Jul. 02, 2020	56.80	57.17	56.25	56.46	56.46	4,895,500
Jun. 30, 2020	55.30	56.21	55.01	56.18	56.18	9,049,000
Jun. 29, 2020	54.72	56.15	54.66	55.62	55.62	7,750,600
Jun. 26, 2020	55.50	55.90	54.20	54.44	54.44	8,145,200
Jun. 25, 2020	55.38	56.22	55.37	56.01	56.01	4,425,300
Jun. 24, 2020	56.50	56.54	55.42	55.64	55.64	4,315,200
Jun. 23, 2020	57.61	57.61	56.41	56.78	56.78	3,323,200
Jun. 22, 2020	57.02	57.15	56.44	56.74	56.74	5,184,500
Jun. 19, 2020	58.43	58.43	57.00	57.03	57.03	14,003,500
Jun. 18, 2020	58.00	58.47	57.53	57.90	57.90	6,961,900
Jun. 17, 2020	58.85	59.00	58.01	58.41	58.41	4,341,900
Jun. 16, 2020	59.71	59.71	58.02	58.75	58.75	3,802,500
Jun. 15, 2020	57.06	58.91	56.92	58.19	58.19	4,413,800
Jun. 12, 2020	59.17	59.42	57.95	58.51	58.51	5,555,500
Jun. 11, 2020	58.00	58.68	56.96	57.36	57.36	4,219,100
Jun. 10, 2020	60.64	60.82	59.51	59.93	59.93	4,584,400
Jun. 09, 2020	60.05	61.26	59.71	60.67	60.67	3,275,000
Jun. 08, 2020	61.71	61.80	60.37	60.96	60.96	7,136,200
Jun. 05, 2020	61.00	61.76	60.15	60.54	60.54	3,427,000
Jun. 04, 2020	59.02	59.40	57.97	59.05	59.05	3,564,600
Jun. 03, 2020	58.45	59.40	58.34	58.93	58.93	3,450,800
Jun. 02, 2020	56.84	57.55	56.76	57.20	57.20	3,009,000
Jun. 01, 2020	55.25	56.86	55.25	56.18	56.18	2,437,100
May 29, 2020	56.65	56.68	54.86	55.17	55.17	5,957,000
May 28, 2020	58.50	58.54	56.90	57.35	57.35	4,885,800
May 27, 2020	56.75	58.39	56.75	57.97	57.97	8,092,200
May 26, 2020	53.10	56.13	52.94	55.84	55.84	6,405,000
May 25, 2020	51.50	52.00	51.23	51.99	51.99	1,190,100
May 22, 2020	51.67	51.67	50.17	51.10	51.10	3,254,400
May 21, 2020	51.62	51.87	50.69	51.46	51.46	2,626,200
May 20, 2020	51.98	52.14	51.48	51.62	51.62	2,352,500
May 19, 2020	52.50	52.58	51.02	51.08	51.08	3,554,300
May 15, 2020	50.20	50.66	49.79	49.97	49.97	2,804,800
May 14, 2020	49.85	51.42	49.11	50.55	50.55	4,832,600
May 13, 2020	52.80	52.81	49.87	50.46	50.46	6,778,700
May 12, 2020	53.66	54.25	52.70	52.74	52.74	2,124,400
May 11, 2020	52.64	53.49	52.12	53.41	53.41	3,349,300
May 08, 2020	53.08	53.24	52.57	52.95	52.95	4,079,000
May 07, 2020	53.28	53.88	52.38	52.40	52.40	4,849,900
May 06, 2020	53.55	53.87	52.52	52.95	52.95	3,458,700
May 05, 2020	54.37	54.42	53.08	53.17	53.17	2,738,000
May 04, 2020	53.85	54.50	52.85	53.59	53.59	7,058,600
May 01, 2020	54.67	54.98	54.13	54.25	54.25	4,456,900
Apr. 30, 2020	57.17	57.29	55.80	55.80	55.80	6,068,500
Apr. 29, 2020	56.46	58.00	56.46	57.85	57.85	7,197,400
Apr. 28, 2020	55.45	55.72	54.72	55.45	55.45	4,773,000
Apr. 27, 2020	53.63	54.61	53.21	54.50	54.50	4,685,500
Apr. 24, 2020	53.00	53.41	52.29	53.35	53.35	3,561,000
Apr. 23, 2020	53.26	53.55	52.65	52.78	52.78	3,327,400
Apr. 22, 2020	53.51	53.71	52.60	53.10	53.10	3,002,100
Apr. 21, 2020	53.31	54.52	52.46	52.46	52.46	4,010,600
Apr. 20, 2020	53.35	55.50	52.37	54.76	54.76	5,267,100
Apr. 17, 2020	53.96	54.65	53.32	54.45	54.45	4,787,200
Apr. 16, 2020	53.74	53.96	51.87	51.95	51.95	3,638,500
Apr. 15, 2020	54.61	54.72	53.61	53.66	53.66	5,536,300
Apr. 14, 2020	56.65	56.88	54.85	55.53	55.53	4,184,100
Apr. 13, 2020	57.40	57.50	55.66	55.69	55.69	5,490,400
Apr. 09, 2020	57.10	58.05	56.42	57.40	57.40	7,527,100
Apr. 08, 2020	56.00	56.76	54.91	56.40	56.40	6,701,800
Apr. 07, 2020	57.10	58.14	55.20	55.51	55.51	6,985,400
Apr. 06, 2020	55.07	55.98	54.66	55.29	55.29	7,753,300
Apr. 03, 2020	54.71	55.25	53.70	54.59	54.59	6,251,800
Apr. 02, 2020	54.96	55.87	54.13	55.13	55.13	9,310,500
Apr. 01, 2020	55.79	55.98	54.27	54.38	54.38	7,227,000
Mar. 31, 2020	55.09	57.92	54.90	57.47	57.47	12,165,600
Mar. 30, 2020	54.18	55.11	52.91	54.81	54.81	6,779,500
Mar. 27, 2020	55.68	56.74	53.85	54.29	54.29	6,016,800
Mar. 26, 2020	57.00	59.80	56.63	58.07	58.07	4,978,100
Mar. 25, 2020	53.68	58.99	52.31	57.25	57.25	8,201,800
Mar. 24, 2020	49.49	53.17	49.17	52.26	52.26	7,935,200
Mar. 23, 2020	49.36	50.57	46.38	46.72	46.72	8,353,200
Mar. 20, 2020	51.35	54.85	49.19	50.03	50.03	9,325,400
Mar. 19, 2020	49.14	50.91	48.01	50.68	50.68	6,540,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,605.50+61.02(+0.37%)

S&P 5003,360.47+9.19(+0.27%)

CAD/USD0.7505+0.0014(+0.1809%)

The Bank of Nova Scotia (BNS.TO)

S&P/TSX
16,605.50
+61.02(+0.37%)

S&P 500
3,360.47
+9.19(+0.27%)

CAD/USD
0.7505
+0.0014(+0.1809%)