BNS.TO - The Bank of Nova Scotia

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 201875.9976.4475.8776.2076.201,088,063
Jul 16, 201875.5676.0775.4275.9975.991,749,600
Jul 13, 201875.5075.5475.2375.4775.471,741,800
Jul 12, 201875.1075.6575.0975.4775.472,181,700
Jul 11, 201875.0575.1474.7674.9774.972,407,000
Jul 10, 201875.4575.4775.0675.1875.181,704,100
Jul 09, 201875.4475.4575.1175.1975.191,301,800
Jul 06, 201874.8475.1474.6675.1075.101,284,600
Jul 05, 201874.5875.0174.3374.9074.901,676,900
Jul 04, 201874.2574.4873.9374.3674.36781,200
Jul 03, 201874.6374.7673.9174.1774.172,265,400
Jun 29, 201874.3574.6974.0074.4474.443,045,400
Jun 29, 20180.82 Dividend
Jun 28, 201875.5575.5574.7875.0674.242,513,300
Jun 27, 201876.0176.1075.5875.6274.792,423,800
Jun 26, 201876.0576.1975.5375.7274.893,001,500
Jun 25, 201876.9877.0075.7375.9075.073,498,700
Jun 22, 201876.9977.3076.9277.0076.161,858,200
Jun 21, 201876.4476.8676.2776.8075.961,913,100
Jun 20, 201876.2076.4676.0876.2775.442,215,400
Jun 19, 201875.9376.0575.5575.9175.082,156,900
Jun 18, 201876.1076.1675.7676.1575.321,878,900
Jun 15, 201875.9176.2375.7175.9875.156,779,000
Jun 14, 201876.4076.4275.8675.9875.152,192,700
Jun 13, 201875.7976.1575.4776.1375.302,465,400
Jun 12, 201876.0976.1075.5575.7274.892,563,500
Jun 11, 201876.3076.3575.7075.8675.032,930,200
Jun 08, 201876.2376.3975.9976.3675.531,601,200
Jun 07, 201876.5876.7076.1076.1875.351,905,400
Jun 06, 201876.5876.6175.8376.4675.622,564,800
Jun 05, 201876.9876.9876.3076.3775.542,756,300
Jun 04, 201877.1577.3976.8476.9176.072,126,500
Jun 01, 201876.7577.5176.7576.9676.123,968,500
May 31, 201877.8578.2577.3378.2477.392,312,400
May 30, 201877.5977.8377.1977.8376.981,992,500
May 29, 201879.0779.2576.6776.9676.124,399,900
May 28, 201880.2880.4079.8079.9479.07548,600
May 25, 201880.0480.7980.0280.0379.161,359,300
May 24, 201880.4680.6479.5880.2279.341,636,200
May 23, 201879.8580.3479.7380.2979.411,438,600
May 22, 201880.4980.7380.2980.3679.481,496,300
May 18, 201880.4380.5679.7180.3179.431,774,100
May 17, 201880.7880.7880.3780.5479.661,712,400
May 16, 201880.3480.7980.2880.7879.901,729,800
May 15, 201880.4880.7880.2480.4679.582,167,800
May 14, 201880.2580.6480.1080.4879.602,518,200
May 11, 201880.0580.3079.9680.0279.152,018,400
May 10, 201880.0980.3179.7879.9579.082,958,500
May 09, 201879.9380.0079.0780.0079.133,869,300
May 08, 201879.4779.6879.0279.5578.681,746,900
May 07, 201878.9079.4378.8579.3578.481,313,300
May 04, 201878.7479.3178.3578.9478.081,173,200
May 03, 201879.0079.2578.1778.7577.891,381,500
May 02, 201878.9979.3078.8679.0878.221,087,700
May 01, 201878.7778.9978.4878.8678.00892,500
Apr 30, 201879.2179.7378.8878.9278.061,919,800
Apr 27, 201878.6179.3278.6179.2178.34893,500
Apr 26, 201877.8579.0377.5878.6277.761,965,700
Apr 25, 201877.5978.0077.3277.6676.811,280,300
Apr 24, 201877.8978.1177.3377.5276.671,341,800
Apr 23, 201877.2077.5877.0077.4676.611,218,600
Apr 20, 201876.4077.0776.3976.8676.021,389,900
Apr 19, 201876.7376.9176.0776.3975.561,322,300
Apr 18, 201876.5077.2676.5076.8075.961,506,800
Apr 17, 201876.8976.9576.2576.4075.57984,700
Apr 16, 201876.7576.7576.1576.4775.631,155,400
Apr 13, 201877.3677.3776.3176.4775.631,512,100
Apr 12, 201877.1677.5076.7976.8576.011,517,300
Apr 11, 201877.3177.7676.9477.1676.321,328,200
Apr 10, 201878.0678.1477.3877.6076.751,249,300
Apr 09, 201877.3977.8377.1777.4076.551,921,900
Apr 06, 201877.0077.6376.7177.0476.201,434,700
Apr 05, 201877.4677.9877.1277.7276.871,784,700
Apr 04, 201876.8977.0376.3876.8976.052,070,700
Apr 03, 201877.9778.1076.9877.5476.691,449,900
Apr 02, 201878.4478.4877.1077.7576.901,318,700
Apr 02, 20180.82 Dividend
Mar 29, 201878.9479.6378.4979.3677.682,101,900
Mar 28, 201878.5979.0577.9478.4776.811,557,600
Mar 27, 201879.2179.2878.2078.6276.961,913,400
Mar 26, 201880.0080.0078.9179.1977.521,353,700
Mar 23, 201880.5580.9079.0479.2777.591,870,100
Mar 22, 201881.1281.2080.2380.6078.901,929,000
Mar 21, 201881.8882.1681.5681.5679.842,200,500
Mar 20, 201882.2882.4481.9181.9180.181,818,400
Mar 19, 201882.2482.5781.6282.3380.592,138,800
Mar 16, 201882.0982.7082.0982.5380.788,487,800
Mar 15, 201881.8982.4781.7382.1080.361,956,500
Mar 14, 201881.7281.8981.2681.8880.151,771,200
Mar 13, 201881.0181.6280.7681.2879.562,451,600
Mar 12, 201880.8281.3880.5880.7579.042,173,100
Mar 09, 201880.3580.8979.6780.7579.041,736,600
Mar 08, 201879.7480.0779.5080.0478.352,443,100
Mar 07, 201879.0079.9078.8879.3877.701,535,400
Mar 06, 201879.2579.5579.0179.2877.601,825,700
Mar 05, 201878.4879.4178.1779.0077.331,652,100
Mar 02, 201878.6579.2678.4878.9077.231,354,000
Mar 01, 201879.7879.7878.7979.3277.642,144,300
Feb 28, 201880.0180.3379.4579.5077.823,334,200
Feb 27, 201879.6680.1279.2679.8878.192,731,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...