BNS.TO - The Bank of Nova Scotia

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov. 11, 201976.3376.6076.2976.5076.50667,200
Nov. 08, 201976.4076.5576.1576.5076.501,041,300
Nov. 07, 201976.5076.6776.3376.4276.421,648,700
Nov. 06, 201976.3576.5076.1176.4776.471,222,900
Nov. 05, 201976.2376.4876.2376.3876.381,567,200
Nov. 04, 201975.9676.4375.9676.2276.222,167,600
Nov. 01, 201975.7975.8975.5575.8075.801,874,900
Oct. 31, 201975.5975.8375.2575.5475.541,795,900
Oct. 30, 201975.4075.8075.2275.7675.761,524,100
Oct. 29, 201975.0075.7575.0075.5575.552,700,800
Oct. 28, 201975.3575.4975.0275.1975.191,489,500
Oct. 25, 201974.8275.3174.8275.1375.131,255,500
Oct. 24, 201975.0875.2174.8075.0875.081,312,000
Oct. 23, 201975.1875.3474.9175.0975.091,453,900
Oct. 22, 201975.4175.5075.1075.1975.192,187,600
Oct. 21, 201975.7175.8474.9075.2975.292,771,500
Oct. 18, 201975.9175.9175.4775.5775.571,455,700
Oct. 17, 201975.7875.8675.2775.4975.491,830,900
Oct. 16, 201975.6276.0775.5975.7675.762,194,100
Oct. 15, 201975.3076.1775.3075.5875.582,221,900
Oct. 11, 201975.0075.5874.9775.1575.151,871,100
Oct. 10, 201974.6875.2474.6474.8174.812,190,800
Oct. 09, 201974.5075.0074.3574.8274.823,417,400
Oct. 08, 201973.9574.3473.8574.2074.203,095,500
Oct. 07, 201974.0874.4974.0674.3174.311,883,200
Oct. 04, 201973.8474.3773.5074.2574.252,692,100
Oct. 03, 201973.8873.8973.1273.8073.804,403,100
Oct. 02, 201974.0074.3173.5173.9373.934,892,300
Oct. 01, 201975.3075.6574.2074.6074.602,761,400
Sep. 30, 201975.3675.7875.2575.2575.254,520,900
Sep. 30, 20190.9 Dividend
Sep. 27, 201976.2876.4975.9676.2575.356,634,900
Sep. 26, 201975.6776.2575.6776.1475.247,539,100
Sep. 25, 201975.1775.7875.1675.6774.784,185,100
Sep. 24, 201975.0075.7574.9975.3374.443,569,300
Sep. 23, 201974.6774.8574.4574.8573.971,736,100
Sep. 20, 201974.6075.2074.5074.7573.878,086,300
Sep. 19, 201974.5074.8774.4874.5073.622,532,700
Sep. 18, 201974.7275.0174.5274.5873.702,103,200
Sep. 17, 201974.3475.0174.2374.7573.872,973,100
Sep. 16, 201974.6474.7474.0274.4773.591,850,100
Sep. 13, 201974.5075.3274.4874.9774.092,988,800
Sep. 12, 201973.5774.5773.4674.2673.382,483,100
Sep. 11, 201973.0574.0672.9573.7172.842,444,700
Sep. 10, 201972.5773.1172.5172.9272.062,161,300
Sep. 09, 201972.2872.6572.2372.5771.711,583,500
Sep. 06, 201971.6172.2471.4572.0871.231,993,400
Sep. 05, 201971.3971.7571.2671.6370.782,631,500
Sep. 04, 201970.8671.3170.7271.0270.182,657,900
Sep. 03, 201970.4670.8269.9970.4469.612,978,400
Aug. 30, 201970.7971.0970.6970.8069.962,350,700
Aug. 29, 201969.7070.8269.6770.4769.642,364,300
Aug. 28, 201968.3469.7168.2969.3368.512,378,800
Aug. 27, 201968.2569.1268.0568.5767.763,063,700
Aug. 26, 201968.4168.4467.6567.7766.971,435,000
Aug. 23, 201968.1668.1967.5467.7166.912,155,500
Aug. 22, 201968.1768.7468.1668.4867.671,468,400
Aug. 21, 201968.1868.3867.8668.2267.411,512,700
Aug. 20, 201968.3968.5467.7567.9367.131,509,100
Aug. 19, 201968.1568.7067.8068.4767.661,758,000
Aug. 16, 201968.2468.2567.6067.7266.921,728,600
Aug. 15, 201967.6267.8267.1767.4166.611,708,000
Aug. 14, 201968.5068.6667.5367.7166.912,236,600
Aug. 13, 201968.6669.3868.6469.0768.251,603,600
Aug. 12, 201968.8069.0868.5168.8168.001,303,600
Aug. 09, 201969.1969.7569.0169.1268.302,457,800
Aug. 08, 201969.2869.8368.8969.3768.551,776,900
Aug. 07, 201968.0269.2067.8068.9968.182,077,400
Aug. 06, 201968.8168.8967.8968.5467.733,727,100
Aug. 02, 201969.9070.0269.1369.5768.752,258,100
Aug. 01, 201970.4270.9669.9170.0769.242,740,600
Jul. 31, 201970.2870.7170.1170.4669.632,637,400
Jul. 30, 201970.5370.6070.1470.4869.652,232,100
Jul. 29, 201970.6270.8870.4970.8069.962,573,300
Jul. 26, 201970.8071.0770.5070.5469.711,139,300
Jul. 25, 201970.3271.1870.0970.7369.902,006,900
Jul. 24, 201969.7270.4069.6070.2969.461,427,200
Jul. 23, 201969.5269.9569.5069.8269.001,226,100
Jul. 22, 201969.4269.5469.1269.3668.54803,700
Jul. 19, 201969.6769.8069.2869.3768.551,131,400
Jul. 18, 201969.0769.5269.0169.3768.551,632,500
Jul. 17, 201969.5069.5469.0069.0768.251,637,800
Jul. 16, 201969.5169.7369.2569.4268.601,494,400
Jul. 15, 201969.8269.9569.1869.4968.671,580,600
Jul. 12, 201970.3170.4569.7169.8369.013,075,100
Jul. 11, 201970.7570.9570.3270.5269.692,126,800
Jul. 10, 201970.9971.3770.5970.7869.941,937,600
Jul. 09, 201970.7371.2370.6171.0170.171,437,400
Jul. 08, 201970.7070.9970.5770.8770.033,781,000
Jul. 05, 201971.2071.3370.8770.9870.142,557,300
Jul. 04, 201971.1271.4871.0471.2070.362,285,400
Jul. 03, 201970.8071.2470.7271.1670.321,295,100
Jul. 02, 201971.0571.0570.5070.7769.931,724,300
Jun. 28, 201970.2570.5070.0570.3469.513,774,000
Jun. 28, 20190.87 Dividend
Jun. 27, 201971.1871.5770.9270.9869.284,410,800
Jun. 26, 201971.4271.6070.9271.1369.433,584,700
Jun. 25, 201971.6471.7371.2771.3669.652,019,100
Jun. 24, 201971.5171.9571.4771.6969.984,656,800
Jun. 21, 201971.3471.6871.2871.5169.806,322,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...