Canada markets closed

The Bank of Nova Scotia (BNS.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
77.92+0.54 (+0.70%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul. 23, 202177.8578.3877.6877.9277.922,343,132
Jul. 22, 202177.8877.9977.0777.3877.381,987,400
Jul. 21, 202178.1278.5377.9477.9977.994,399,400
Jul. 20, 202176.9077.9776.5677.6577.652,586,100
Jul. 19, 202178.0078.0376.6176.7776.774,850,000
Jul. 16, 202179.4279.4778.5178.5278.521,849,500
Jul. 15, 202178.9679.3878.7979.2279.227,828,300
Jul. 14, 202179.1579.4878.8379.0779.071,865,000
Jul. 13, 202179.5079.6978.8679.1079.102,843,400
Jul. 12, 202178.7979.4178.4279.2979.292,481,600
Jul. 09, 202178.3579.2378.2878.9078.905,343,600
Jul. 08, 202178.5678.5877.4577.9377.932,827,800
Jul. 07, 202179.5079.5578.8679.0279.025,924,900
Jul. 06, 202180.2580.2579.3079.3479.349,330,000
Jul. 05, 202180.3680.4579.7880.1680.162,701,000
Jul. 05, 20210.9 Dividend
Jul. 02, 202181.2581.4880.5581.0080.1020,991,800
Jun. 30, 202180.4380.7280.3080.6279.725,315,400
Jun. 29, 202180.4080.7780.3680.5879.6815,692,100
Jun. 28, 202180.7780.9880.0280.2479.358,621,100
Jun. 25, 202180.2480.9280.1980.8979.993,145,300
Jun. 24, 202180.1980.2879.6680.2479.352,284,600
Jun. 23, 202179.7780.0479.6279.9379.043,177,800
Jun. 22, 202180.1480.1879.3679.6378.752,661,200
Jun. 21, 202179.7080.1779.4679.8578.963,820,900
Jun. 18, 202180.1380.4079.2079.3778.4911,469,500
Jun. 17, 202181.9982.3580.6780.8179.914,288,400
Jun. 16, 202181.3081.9981.1181.9581.042,328,900
Jun. 15, 202181.0281.4080.8681.2380.332,071,100
Jun. 14, 202180.9681.0380.5880.8479.943,763,400
Jun. 11, 202181.0081.2380.7680.9680.061,583,500
Jun. 10, 202181.3881.6480.7780.8379.933,515,000
Jun. 09, 202181.0181.0880.6180.9780.072,145,200
Jun. 08, 202181.3781.4780.9381.1780.272,854,000
Jun. 07, 202181.4781.4980.9381.1580.252,074,600
Jun. 04, 202181.7081.8781.0181.2180.311,702,400
Jun. 03, 202181.7582.1181.5781.6480.732,383,200
Jun. 02, 202181.3881.9381.2381.8880.973,526,300
Jun. 01, 202181.7981.8280.1780.8879.985,484,400
May 31, 202181.5081.6581.0581.2180.311,725,600
May 28, 202181.4781.5080.8281.3280.424,419,500
May 27, 202180.6281.1880.3680.9980.094,921,400
May 26, 202179.8780.4779.5280.4079.512,517,500
May 25, 202179.4580.2279.4479.5778.693,469,800
May 21, 202179.2579.4778.8479.0378.152,398,800
May 20, 202179.2779.4878.7279.0878.203,295,200
May 19, 202179.0079.3978.5279.2778.393,296,300
May 18, 202180.1080.3479.4579.5578.672,528,500
May 17, 202179.7180.1079.5580.0479.152,085,500
May 14, 202179.4479.8579.4379.7678.871,847,800
May 13, 202178.1879.5078.1779.3278.442,895,200
May 12, 202178.5079.0078.0878.2477.372,866,600
May 11, 202179.0579.5878.2878.5177.644,601,100
May 10, 202179.5780.1179.4579.4578.573,733,100
May 07, 202178.9179.5478.9079.4378.553,524,300
May 06, 202178.5679.2978.5679.2678.382,146,500
May 05, 202178.3478.9678.1978.8377.951,779,200
May 04, 202178.2678.5778.0678.3577.481,778,600
May 03, 202178.6479.0978.4278.4477.572,894,000
Apr. 30, 202178.2578.3978.0578.2777.402,934,700
Apr. 29, 202178.6578.7778.3278.5377.662,995,500
Apr. 28, 202178.3878.6678.2178.3377.461,977,400
Apr. 27, 202178.2978.5777.9478.2777.402,622,900
Apr. 26, 202178.0178.6477.9778.0277.153,095,700
Apr. 23, 202177.6078.0877.3378.0077.134,844,700
Apr. 22, 202177.5477.7177.2277.5176.654,048,600
Apr. 21, 202176.7077.5776.4577.4676.603,068,100
Apr. 20, 202177.2377.2676.5576.7675.912,427,100
Apr. 19, 202177.6077.8877.1277.1776.312,731,900
Apr. 16, 202177.8577.8577.4877.5976.733,955,000
Apr. 15, 202177.7877.9577.2677.4376.572,503,300
Apr. 14, 202177.6078.0277.4277.5976.732,176,300
Apr. 13, 202178.2478.4877.5177.5176.654,527,700
Apr. 12, 202178.4478.6377.9478.4977.625,478,500
Apr. 09, 202178.5078.5077.9878.3277.453,407,900
Apr. 08, 202177.8978.3077.4178.3077.436,943,500
Apr. 07, 202178.2278.5278.0878.0877.216,482,900
Apr. 06, 202178.3978.6378.0678.1877.315,861,800
Apr. 05, 202178.0578.6577.9978.3177.444,248,300
Apr. 05, 20210.9 Dividend
Apr. 01, 202178.8079.0278.5379.0077.2313,893,900
Mar. 31, 202179.7379.7378.4378.6276.8611,081,200
Mar. 30, 202179.3979.7479.3479.5577.7712,049,500
Mar. 29, 202179.2479.5978.8479.3777.596,500,000
Mar. 26, 202179.0079.6679.0079.5277.743,349,100
Mar. 25, 202178.1378.8978.0578.6176.853,778,900
Mar. 24, 202178.1878.6678.1078.1576.401,961,500
Mar. 23, 202178.4978.7477.9678.0576.304,848,400
Mar. 22, 202178.5078.7378.0578.5676.804,485,800
Mar. 19, 202178.9679.0078.0578.7376.9714,258,500
Mar. 18, 202179.4180.1679.1079.1377.364,269,200
Mar. 17, 202179.1679.8378.9378.9477.174,350,800
Mar. 16, 202178.8879.2078.5378.9277.152,847,900
Mar. 15, 202179.3479.4778.5678.7677.003,903,400
Mar. 12, 202179.5079.9678.8579.3177.543,820,200
Mar. 11, 202179.2379.6879.0079.2077.433,186,000
Mar. 10, 202178.1679.4278.1479.0877.312,375,200
Mar. 09, 202178.1278.6577.5578.0276.272,616,000
Mar. 08, 202177.6878.5077.4978.0476.295,409,000
Mar. 05, 202176.9177.6176.8177.4375.703,629,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...