Canada Markets closed

The Bank of Nova Scotia (BNS.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
68.07+0.28 (+0.41%)
At close: 04:00PM EDT
Time Period:
Apr 01, 2022 - Apr 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 31, 202368.1268.2667.5968.0768.079,388,700
Mar 30, 202368.0368.4867.5967.7967.796,567,100
Mar 29, 202367.1067.8967.0167.8367.834,062,400
Mar 28, 202366.2966.9566.2566.6666.662,985,800
Mar 27, 202366.5566.9866.2366.5066.503,335,200
Mar 24, 202365.6266.0064.8065.8565.853,547,800
Mar 23, 202366.5767.0266.1066.1766.173,011,500
Mar 22, 202367.1467.1766.4266.4866.483,310,700
Mar 21, 202366.6666.9966.2266.6066.603,637,600
Mar 20, 202366.0566.2365.4665.7665.765,277,100
Mar 17, 202365.5765.9665.2065.8165.819,803,300
Mar 16, 202364.9066.3964.2665.7265.725,659,600
Mar 15, 202364.8065.3163.8565.2265.226,313,200
Mar 14, 202367.0867.3265.5466.0066.004,199,600
Mar 13, 202365.0066.0763.8765.7665.767,242,600
Mar 10, 202367.0067.0865.4365.7365.738,805,400
Mar 09, 202368.5868.5867.1267.3067.306,672,400
Mar 08, 202369.2169.2768.4468.7168.712,616,400
Mar 07, 202370.1270.2568.6469.0469.045,693,000
Mar 06, 202370.1970.9070.0370.2970.293,399,800
Mar 03, 202369.2970.2669.2569.9669.966,454,900
Mar 02, 202368.6268.7967.8868.7768.775,565,700
Mar 01, 202367.3968.4866.9168.4468.445,708,700
Feb 28, 202370.0070.0567.1067.4467.4410,034,300
Feb 27, 202371.5071.9071.4171.5371.531,781,600
Feb 24, 202371.0271.3870.5171.3471.342,904,700
Feb 23, 202371.7371.8071.1571.3171.312,375,000
Feb 22, 202371.6371.7371.0871.5771.572,441,300
Feb 21, 202372.6772.6971.6071.8271.822,858,100
Feb 17, 202373.2873.3072.8272.9572.952,703,500
Feb 16, 202373.4273.8373.0273.4773.472,408,300
Feb 15, 202373.7174.1973.4473.6473.642,258,400
Feb 14, 202374.1874.4173.6173.9573.952,075,900
Feb 13, 202373.5974.3373.5574.1674.162,537,300
Feb 10, 202372.8073.6372.7073.5773.571,713,900
Feb 09, 202373.5073.8172.8573.1273.122,325,100
Feb 08, 202373.5674.1873.0573.2273.222,443,100
Feb 07, 202372.5674.0072.3073.7573.753,266,900
Feb 06, 202373.1673.2072.5372.8272.822,731,700
Feb 03, 202373.5073.7072.9573.3673.363,120,600
Feb 02, 202372.5673.5272.2073.3973.393,513,100
Feb 01, 202372.0672.6671.7672.3572.353,121,300
Jan 31, 202371.2572.0470.9972.0372.033,378,200
Jan 30, 202370.6771.1070.6771.0571.054,166,500
Jan 27, 202371.2671.4470.6470.9770.974,858,200
Jan 26, 202370.1771.2070.1471.2071.204,463,800
Jan 25, 202369.2070.4269.1470.1170.114,524,600
Jan 24, 202369.5069.6269.1369.4269.423,408,200
Jan 23, 202369.2369.7868.8169.6169.615,319,000
Jan 20, 202369.0169.1968.6169.1969.195,243,400
Jan 19, 202368.8069.0068.4568.9668.963,859,700
Jan 18, 202369.8070.3269.1369.2269.228,581,400
Jan 17, 202369.6069.8669.1969.6569.656,747,700
Jan 16, 202369.2169.7269.1369.5869.5810,165,000
Jan 13, 202368.1869.2567.9369.1969.194,132,700
Jan 12, 202368.1168.7467.9368.5668.565,310,200
Jan 11, 202367.8868.3067.4467.7467.745,032,700
Jan 10, 202367.3867.7067.2267.6167.613,937,400
Jan 09, 202367.4967.7367.0567.2967.293,846,700
Jan 06, 202366.7067.6866.5967.1967.193,859,300
Jan 05, 202366.4066.5666.0066.5266.523,517,700
Jan 04, 202365.4766.7365.4266.4166.418,879,300
Jan 03, 202366.0066.2564.9265.1965.196,490,400
Dec 30, 202266.5066.6165.7766.3466.344,108,200
Dec 29, 202265.6066.6765.4666.6366.639,330,200
Dec 28, 202266.4866.6865.3265.4465.4413,099,800
Dec 23, 202265.9466.4065.8566.3866.383,687,900
Dec 22, 202265.5465.8564.9265.8265.825,739,000
Dec 21, 202265.7266.3965.6965.8665.861,713,200
Dec 20, 202264.9165.9564.5165.2965.295,032,700
Dec 19, 202265.3265.5864.0664.4864.489,698,700
Dec 16, 202265.0565.7264.9865.2465.2411,494,100
Dec 15, 202266.2066.4065.0765.5065.5010,736,800
Dec 14, 202267.6367.9566.4866.6266.625,126,400
Dec 13, 202269.0769.2567.3367.6467.645,284,000
Dec 12, 202268.5968.6567.4068.1968.198,467,800
Dec 09, 202268.2368.8568.1568.6668.662,337,500
Dec 08, 202268.0868.3567.6068.1468.144,220,500
Dec 07, 202268.2868.3967.7467.9767.973,141,200
Dec 06, 202268.1168.5367.7168.3468.343,311,400
Dec 05, 202268.9168.9867.6967.9567.957,759,100
Dec 02, 202269.6669.7268.9368.9468.944,419,400
Dec 01, 202270.2070.4169.3570.1670.162,862,900
Nov 30, 202269.7870.3268.4270.1870.186,020,400
Nov 29, 202271.0071.1969.2669.6769.675,414,300
Nov 28, 202271.3571.7570.8771.4671.463,672,400
Nov 25, 202271.2571.5071.0871.3671.362,884,200
Nov 24, 202271.0671.4670.9071.0371.032,249,000
Nov 23, 202270.5171.0770.2870.9170.912,625,800
Nov 22, 202270.3670.9469.9370.5170.512,706,800
Nov 21, 202269.0470.2168.8970.1970.192,988,200
Nov 18, 202269.1969.4368.7669.0469.043,140,700
Nov 17, 202268.3768.9568.2768.8168.812,099,600
Nov 16, 202269.4169.5568.4868.8168.812,848,100
Nov 15, 202269.2069.5668.5069.5569.552,570,500
Nov 14, 202268.6968.8168.2468.4868.484,286,700
Nov 11, 202269.2869.3668.1468.6868.682,828,000
Nov 10, 202267.2369.6467.0069.0469.046,081,700
Nov 09, 202266.3366.4765.8666.0166.012,479,100
Nov 08, 202266.3066.8866.0566.4866.481,760,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...