Canada markets open in 3 hours 12 minutes

The Bank of Nova Scotia (BNS.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
69.40-0.58 (-0.83%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 22, 202169.6169.6568.9569.4069.405,508,244
Jan. 21, 202170.5370.6169.8369.9869.983,091,645
Jan. 20, 202171.0771.0770.3570.5770.574,541,517
Jan. 19, 202170.5071.1770.4270.7670.764,201,648
Jan. 18, 202170.2670.4070.1370.4070.40988,310
Jan. 15, 202169.7770.4269.7170.2170.214,131,057
Jan. 14, 202169.0970.2768.7169.9669.965,695,020
Jan. 13, 202168.8969.2068.8069.0369.033,477,904
Jan. 12, 202168.1968.9768.0668.8468.844,999,994
Jan. 11, 202167.7368.4267.7368.0668.064,263,686
Jan. 08, 202168.6568.8167.9168.0668.064,719,744
Jan. 07, 202168.8069.1068.4968.9968.993,632,347
Jan. 06, 202167.8368.7767.8068.5068.507,481,017
Jan. 05, 202167.5668.1067.5567.9367.938,321,314
Jan. 04, 202168.2468.3667.4367.7267.727,114,398
Jan. 04, 20210.9 Dividend
Dec. 31, 202068.8069.2968.6368.8067.906,459,233
Dec. 30, 202068.9069.2168.7668.7867.886,789,733
Dec. 29, 202069.0069.0368.5868.6867.786,996,387
Dec. 24, 202068.4868.6468.2568.5467.642,404,235
Dec. 23, 202068.1668.6868.0068.4367.534,936,149
Dec. 22, 202068.2468.2467.7167.9967.106,334,172
Dec. 21, 202067.4568.0267.0267.8766.986,901,022
Dec. 18, 202068.2168.3067.7667.9367.049,273,687
Dec. 17, 202068.1068.2467.8268.1167.222,855,057
Dec. 16, 202068.0968.4167.7468.0967.205,224,103
Dec. 15, 202068.5768.8968.0668.1267.233,262,565
Dec. 14, 202069.1969.2068.1568.1667.277,009,952
Dec. 11, 202067.8968.7567.8268.7167.812,960,300
Dec. 10, 202068.0268.4667.7868.2967.402,964,686
Dec. 09, 202068.5068.7268.1268.3667.475,480,620
Dec. 08, 202067.3768.3967.1968.2167.323,625,117
Dec. 07, 202067.3967.5566.9567.2266.345,167,780
Dec. 04, 202066.6367.7466.3767.5066.623,542,160
Dec. 03, 202066.2666.7566.0966.4065.532,636,998
Dec. 02, 202065.1266.1964.7166.1565.283,241,341
Dec. 01, 202064.6065.8064.6065.0064.154,288,016
Nov. 30, 202064.5764.7363.2063.2062.375,583,147
Nov. 27, 202064.8865.3364.7064.8964.042,058,538
Nov. 26, 202064.5664.9664.4064.8864.031,441,764
Nov. 25, 202064.2664.7664.0164.6563.802,189,825
Nov. 24, 202064.7964.9664.2764.4563.614,339,714
Nov. 23, 202064.0564.2563.7363.8763.032,995,939
Nov. 20, 202063.1063.5562.7063.4862.652,521,006
Nov. 19, 202062.5763.0762.4562.9962.172,821,892
Nov. 18, 202062.3463.3062.1162.8762.052,840,541
Nov. 17, 202061.5062.4961.4962.0361.224,616,390
Nov. 16, 202061.8062.2461.5162.0961.283,288,686
Nov. 13, 202061.0061.2360.7760.8060.003,474,082
Nov. 12, 202061.0061.3760.5260.8760.073,352,077
Nov. 11, 202062.0062.0061.2561.4860.686,634,429
Nov. 10, 202060.0061.5059.9261.3560.555,791,021
Nov. 09, 202058.5060.7858.3859.7859.008,042,798
Nov. 06, 202056.8457.0056.2356.5155.773,176,681
Nov. 05, 202056.9057.0356.5756.6355.892,059,066
Nov. 04, 202056.2056.8555.4856.5355.795,820,755
Nov. 03, 202056.1056.6055.9456.3255.585,990,743
Nov. 02, 202055.7055.8055.1155.5954.865,260,066
Oct. 30, 202055.0455.4354.7255.3554.633,457,556
Oct. 29, 202054.2855.5353.9255.2154.493,017,689
Oct. 28, 202055.1555.2954.2854.2853.575,307,371
Oct. 27, 202056.4156.4755.4055.7555.023,597,114
Oct. 26, 202056.9556.9756.1656.6655.924,070,373
Oct. 23, 202056.7557.3656.7257.1856.432,690,330
Oct. 22, 202055.6456.5855.6256.3955.656,553,182
Oct. 21, 202055.5555.8455.3555.6354.905,928,707
Oct. 20, 202056.1656.2355.4955.5854.854,643,016
Oct. 19, 202056.4456.4455.5755.7655.034,672,388
Oct. 16, 202056.2656.4755.9856.1855.453,354,243
Oct. 15, 202055.6156.3655.3156.1255.393,031,617
Oct. 14, 202056.2956.4255.7655.8555.127,020,438
Oct. 13, 202056.8056.8555.7856.1755.446,540,811
Oct. 09, 202056.9857.0056.2356.4355.694,651,768
Oct. 08, 202056.8857.0056.6156.7456.004,828,114
Oct. 07, 202056.4356.8356.3356.6755.9311,727,497
Oct. 06, 202056.0056.5355.6955.9555.2214,669,581
Oct. 05, 202055.4055.9555.0655.8055.076,194,958
Oct. 05, 20200.9 Dividend
Oct. 02, 202054.9056.1554.8656.0954.475,276,400
Oct. 01, 202055.5355.6455.0055.3953.795,896,516
Sep. 30, 202055.5856.0755.1855.3253.7215,442,568
Sep. 29, 202055.9556.0055.1155.4453.847,362,469
Sep. 28, 202055.3456.1755.1555.9754.359,122,597
Sep. 25, 202054.1154.5153.9054.4652.897,266,713
Sep. 24, 202054.0954.6953.8854.2152.642,870,091
Sep. 23, 202054.7555.1154.0754.1352.563,008,524
Sep. 22, 202054.6255.3254.1854.3152.745,369,032
Sep. 21, 202054.5054.5853.5454.5853.008,163,834
Sep. 18, 2020------
Sep. 17, 202054.7655.3854.6655.1853.584,347,273
Sep. 16, 202055.6055.7955.0055.0753.482,783,062
Sep. 15, 202055.4255.7555.2755.5353.922,686,731
Sep. 14, 202055.7355.7455.1855.3253.725,624,002
Sep. 11, 202055.1855.6855.0855.3853.782,471,940
Sep. 10, 202055.7855.7854.9655.1953.593,581,393
Sep. 09, 202055.2655.8255.0555.4453.842,797,322
Sep. 08, 202055.1955.2954.4754.8553.266,914,909
Sep. 04, 202055.6656.1154.9055.3453.744,728,635
Sep. 03, 202056.2356.5555.1555.2953.693,844,630
Sep. 02, 202055.7556.6155.7255.8854.263,184,416
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...