The Bank of Nova Scotia (BNS.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EST
Time Period:
Nov 30, 2021 - Nov 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 30, 2022 | 69.78 | 70.32 | 68.42 | 70.18 | 70.18 | 5,811,775 |
| Nov 29, 2022 | 71.00 | 71.19 | 69.26 | 69.67 | 69.67 | 5,414,300 |
| Nov 28, 2022 | 71.35 | 71.75 | 70.87 | 71.46 | 71.46 | 3,672,400 |
| Nov 25, 2022 | 71.25 | 71.50 | 71.08 | 71.36 | 71.36 | 2,884,200 |
| Nov 24, 2022 | 71.06 | 71.46 | 70.90 | 71.03 | 71.03 | 2,249,000 |
| Nov 23, 2022 | 70.51 | 71.07 | 70.28 | 70.91 | 70.91 | 2,625,800 |
| Nov 22, 2022 | 70.36 | 70.94 | 69.93 | 70.51 | 70.51 | 2,706,800 |
| Nov 21, 2022 | 69.04 | 70.21 | 68.89 | 70.19 | 70.19 | 2,988,200 |
| Nov 18, 2022 | 69.19 | 69.43 | 68.76 | 69.04 | 69.04 | 3,140,700 |
| Nov 17, 2022 | 68.37 | 68.95 | 68.27 | 68.81 | 68.81 | 2,099,600 |
| Nov 16, 2022 | 69.41 | 69.55 | 68.48 | 68.81 | 68.81 | 2,848,100 |
| Nov 15, 2022 | 69.20 | 69.56 | 68.50 | 69.55 | 69.55 | 2,570,500 |
| Nov 14, 2022 | 68.69 | 68.81 | 68.24 | 68.48 | 68.48 | 4,286,700 |
| Nov 11, 2022 | 69.28 | 69.36 | 68.14 | 68.68 | 68.68 | 2,828,000 |
| Nov 10, 2022 | 67.23 | 69.64 | 67.00 | 69.04 | 69.04 | 6,081,700 |
| Nov 09, 2022 | 66.33 | 66.47 | 65.86 | 66.01 | 66.01 | 2,479,100 |
| Nov 08, 2022 | 66.30 | 66.88 | 66.05 | 66.48 | 66.48 | 1,760,100 |
| Nov 07, 2022 | 66.15 | 66.35 | 65.70 | 66.22 | 66.22 | 2,358,600 |
| Nov 04, 2022 | 65.33 | 66.14 | 65.25 | 65.85 | 65.85 | 3,169,600 |
| Nov 03, 2022 | 65.20 | 65.34 | 64.67 | 64.81 | 64.81 | 3,351,200 |
| Nov 02, 2022 | 65.90 | 66.47 | 65.42 | 65.54 | 65.54 | 3,265,300 |
| Nov 01, 2022 | 66.40 | 66.57 | 65.66 | 65.99 | 65.99 | 2,713,500 |
| Oct 31, 2022 | 66.27 | 66.55 | 65.72 | 65.85 | 65.85 | 4,578,500 |
| Oct 28, 2022 | 66.06 | 66.60 | 65.92 | 66.18 | 66.18 | 2,423,100 |
| Oct 27, 2022 | 65.67 | 66.05 | 65.49 | 65.74 | 65.74 | 3,601,800 |
| Oct 26, 2022 | 65.22 | 65.97 | 64.97 | 65.39 | 65.39 | 4,043,300 |
| Oct 25, 2022 | 64.34 | 65.40 | 64.03 | 65.34 | 65.34 | 4,200,700 |
| Oct 24, 2022 | 65.27 | 65.36 | 64.48 | 64.65 | 64.65 | 5,709,900 |
| Oct 21, 2022 | 63.88 | 65.14 | 63.70 | 64.85 | 64.85 | 2,458,900 |
| Oct 20, 2022 | 64.74 | 65.33 | 63.90 | 63.95 | 63.95 | 5,725,700 |
| Oct 19, 2022 | 65.92 | 65.92 | 64.46 | 64.89 | 64.89 | 5,895,800 |
| Oct 18, 2022 | 67.20 | 67.34 | 66.18 | 66.54 | 66.54 | 2,498,000 |
| Oct 17, 2022 | 66.25 | 66.53 | 65.88 | 66.17 | 66.17 | 10,372,300 |
| Oct 14, 2022 | 66.50 | 66.67 | 65.39 | 65.47 | 65.47 | 6,045,400 |
| Oct 13, 2022 | 63.50 | 66.18 | 63.19 | 65.87 | 65.87 | 6,236,100 |
| Oct 12, 2022 | 64.01 | 64.68 | 63.70 | 64.03 | 64.03 | 4,333,700 |
| Oct 11, 2022 | 64.26 | 64.71 | 63.69 | 64.06 | 64.06 | 10,871,300 |
| Oct 07, 2022 | 65.10 | 65.23 | 64.26 | 64.86 | 64.86 | 3,915,200 |
| Oct 06, 2022 | 66.43 | 66.49 | 65.08 | 65.33 | 65.33 | 3,629,500 |
| Oct 05, 2022 | 66.55 | 66.66 | 65.88 | 66.56 | 66.56 | 6,611,400 |
| Oct 04, 2022 | 66.17 | 67.72 | 66.15 | 67.11 | 67.11 | 12,530,900 |
| Oct 03, 2022 | 65.00 | 66.00 | 64.91 | 65.58 | 65.58 | 5,475,300 |
| Oct 03, 2022 | 1.03 Dividend | |||||
| Sept 30, 2022 | 66.34 | 66.69 | 65.67 | 65.70 | 64.67 | 3,564,700 |
| Sept 29, 2022 | 66.64 | 66.64 | 65.49 | 66.09 | 65.05 | 4,710,300 |
| Sept 28, 2022 | 66.50 | 67.45 | 66.22 | 67.00 | 65.95 | 8,542,700 |
| Sept 27, 2022 | 67.70 | 67.83 | 66.50 | 66.76 | 65.71 | 5,195,100 |
| Sept 26, 2022 | 68.52 | 68.85 | 66.93 | 67.30 | 66.24 | 13,441,700 |
| Sept 23, 2022 | 69.21 | 69.30 | 68.31 | 69.23 | 68.14 | 8,366,500 |
| Sept 22, 2022 | 70.46 | 70.75 | 69.80 | 69.88 | 68.78 | 4,298,300 |
| Sept 21, 2022 | 71.36 | 71.41 | 70.19 | 70.22 | 69.12 | 4,684,500 |
| Sept 20, 2022 | 71.50 | 71.51 | 70.50 | 71.08 | 69.97 | 5,693,300 |
| Sept 19, 2022 | 70.79 | 71.68 | 70.56 | 71.59 | 70.47 | 5,873,800 |
| Sept 16, 2022 | 70.87 | 71.26 | 70.54 | 71.25 | 70.13 | 9,952,400 |
| Sept 15, 2022 | 71.74 | 72.20 | 71.26 | 71.35 | 70.23 | 4,032,400 |
| Sept 14, 2022 | 72.24 | 72.30 | 71.49 | 71.78 | 70.65 | 5,726,300 |
| Sept 13, 2022 | 72.85 | 72.98 | 71.67 | 72.01 | 70.88 | 6,192,700 |
| Sept 12, 2022 | 73.59 | 74.25 | 73.25 | 73.61 | 72.46 | 7,011,600 |
| Sept 09, 2022 | 73.35 | 73.65 | 73.08 | 73.33 | 72.18 | 4,274,200 |
| Sept 08, 2022 | 71.05 | 72.76 | 70.68 | 72.61 | 71.47 | 5,318,900 |
| Sept 07, 2022 | 70.27 | 71.06 | 69.95 | 70.91 | 69.80 | 4,218,800 |
| Sept 06, 2022 | 71.88 | 72.07 | 70.40 | 70.68 | 69.57 | 7,192,500 |
| Sept 02, 2022 | 71.95 | 72.62 | 71.20 | 71.41 | 70.29 | 6,315,500 |
| Sept 01, 2022 | 72.25 | 72.35 | 70.67 | 71.38 | 70.26 | 5,663,800 |
| Aug 31, 2022 | 73.53 | 73.64 | 72.56 | 72.62 | 71.48 | 4,135,500 |
| Aug 30, 2022 | 74.78 | 74.78 | 73.15 | 73.55 | 72.40 | 2,322,900 |
| Aug 29, 2022 | 74.30 | 74.52 | 73.94 | 74.31 | 73.15 | 7,486,400 |
| Aug 26, 2022 | 75.92 | 76.09 | 74.44 | 74.80 | 73.63 | 2,909,100 |
| Aug 25, 2022 | 75.00 | 76.20 | 74.76 | 75.69 | 74.50 | 2,963,100 |
| Aug 24, 2022 | 75.92 | 75.98 | 74.50 | 74.98 | 73.80 | 3,703,000 |
| Aug 23, 2022 | 79.90 | 79.95 | 76.39 | 76.54 | 75.34 | 5,645,100 |
| Aug 22, 2022 | 80.43 | 80.92 | 80.14 | 80.78 | 79.51 | 2,120,100 |
| Aug 19, 2022 | 81.56 | 81.79 | 80.80 | 81.24 | 79.97 | 1,979,300 |
| Aug 18, 2022 | 81.69 | 81.98 | 81.46 | 81.79 | 80.51 | 2,060,700 |
| Aug 17, 2022 | 81.25 | 81.70 | 81.06 | 81.68 | 80.40 | 1,895,700 |
| Aug 16, 2022 | 81.06 | 81.87 | 80.75 | 81.62 | 80.34 | 2,096,900 |
| Aug 15, 2022 | 80.34 | 81.15 | 80.08 | 81.12 | 79.85 | 3,545,100 |
| Aug 12, 2022 | 80.17 | 80.47 | 79.87 | 80.39 | 79.13 | 1,637,600 |
| Aug 11, 2022 | 79.94 | 80.18 | 79.54 | 79.71 | 78.46 | 1,902,800 |
| Aug 10, 2022 | 78.41 | 79.81 | 78.31 | 79.44 | 78.19 | 2,335,600 |
| Aug 09, 2022 | 78.31 | 78.41 | 77.39 | 77.72 | 76.50 | 2,460,400 |
| Aug 08, 2022 | 78.72 | 78.86 | 78.27 | 78.33 | 77.10 | 1,635,500 |
| Aug 05, 2022 | 78.29 | 78.74 | 77.79 | 78.47 | 77.24 | 1,765,200 |
| Aug 04, 2022 | 78.16 | 78.30 | 77.82 | 78.17 | 76.94 | 1,304,200 |
| Aug 03, 2022 | 77.83 | 78.32 | 77.40 | 78.02 | 76.80 | 2,643,800 |
| Aug 02, 2022 | 77.67 | 77.93 | 77.01 | 77.40 | 76.19 | 4,398,500 |
| Jul 29, 2022 | 77.26 | 78.39 | 77.25 | 78.01 | 76.79 | 4,685,000 |
| Jul 28, 2022 | 76.77 | 77.38 | 76.20 | 77.20 | 75.99 | 5,904,400 |
| Jul 27, 2022 | 76.03 | 77.13 | 75.93 | 76.70 | 75.50 | 6,234,600 |
| Jul 26, 2022 | 75.41 | 76.00 | 75.36 | 75.86 | 74.67 | 5,831,900 |
| Jul 25, 2022 | 75.36 | 76.13 | 75.22 | 75.74 | 74.55 | 4,541,900 |
| Jul 22, 2022 | 75.31 | 75.54 | 74.67 | 75.09 | 73.91 | 1,259,500 |
| Jul 21, 2022 | 74.97 | 75.35 | 74.44 | 75.35 | 74.17 | 3,057,500 |
| Jul 20, 2022 | 74.79 | 75.00 | 74.39 | 75.00 | 73.82 | 2,790,200 |
| Jul 19, 2022 | 73.93 | 75.13 | 73.93 | 74.88 | 73.71 | 3,309,500 |
| Jul 18, 2022 | 73.00 | 74.20 | 73.00 | 73.34 | 72.19 | 6,210,200 |
| Jul 15, 2022 | 72.28 | 72.78 | 71.77 | 72.42 | 71.28 | 4,403,300 |
| Jul 14, 2022 | 73.45 | 73.48 | 71.21 | 71.71 | 70.59 | 9,699,600 |
| Jul 13, 2022 | 74.50 | 74.60 | 73.40 | 74.06 | 72.90 | 2,585,200 |
| Jul 12, 2022 | 75.03 | 75.69 | 74.70 | 74.95 | 73.77 | 1,475,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
