Canada markets closed

The Bank of Nova Scotia (BNS.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
70.18+0.51 (+0.73%)
At close: 04:00PM EST
Time Period:
Nov 30, 2021 - Nov 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 202269.7870.3268.4270.1870.185,811,775
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
Nov 07, 202266.1566.3565.7066.2266.222,358,600
Nov 04, 202265.3366.1465.2565.8565.853,169,600
Nov 03, 202265.2065.3464.6764.8164.813,351,200
Nov 02, 202265.9066.4765.4265.5465.543,265,300
Nov 01, 202266.4066.5765.6665.9965.992,713,500
Oct 31, 202266.2766.5565.7265.8565.854,578,500
Oct 28, 202266.0666.6065.9266.1866.182,423,100
Oct 27, 202265.6766.0565.4965.7465.743,601,800
Oct 26, 202265.2265.9764.9765.3965.394,043,300
Oct 25, 202264.3465.4064.0365.3465.344,200,700
Oct 24, 202265.2765.3664.4864.6564.655,709,900
Oct 21, 202263.8865.1463.7064.8564.852,458,900
Oct 20, 202264.7465.3363.9063.9563.955,725,700
Oct 19, 202265.9265.9264.4664.8964.895,895,800
Oct 18, 202267.2067.3466.1866.5466.542,498,000
Oct 17, 202266.2566.5365.8866.1766.1710,372,300
Oct 14, 202266.5066.6765.3965.4765.476,045,400
Oct 13, 202263.5066.1863.1965.8765.876,236,100
Oct 12, 202264.0164.6863.7064.0364.034,333,700
Oct 11, 202264.2664.7163.6964.0664.0610,871,300
Oct 07, 202265.1065.2364.2664.8664.863,915,200
Oct 06, 202266.4366.4965.0865.3365.333,629,500
Oct 05, 202266.5566.6665.8866.5666.566,611,400
Oct 04, 202266.1767.7266.1567.1167.1112,530,900
Oct 03, 202265.0066.0064.9165.5865.585,475,300
Oct 03, 20221.03 Dividend
Sept 30, 202266.3466.6965.6765.7064.673,564,700
Sept 29, 202266.6466.6465.4966.0965.054,710,300
Sept 28, 202266.5067.4566.2267.0065.958,542,700
Sept 27, 202267.7067.8366.5066.7665.715,195,100
Sept 26, 202268.5268.8566.9367.3066.2413,441,700
Sept 23, 202269.2169.3068.3169.2368.148,366,500
Sept 22, 202270.4670.7569.8069.8868.784,298,300
Sept 21, 202271.3671.4170.1970.2269.124,684,500
Sept 20, 202271.5071.5170.5071.0869.975,693,300
Sept 19, 202270.7971.6870.5671.5970.475,873,800
Sept 16, 202270.8771.2670.5471.2570.139,952,400
Sept 15, 202271.7472.2071.2671.3570.234,032,400
Sept 14, 202272.2472.3071.4971.7870.655,726,300
Sept 13, 202272.8572.9871.6772.0170.886,192,700
Sept 12, 202273.5974.2573.2573.6172.467,011,600
Sept 09, 202273.3573.6573.0873.3372.184,274,200
Sept 08, 202271.0572.7670.6872.6171.475,318,900
Sept 07, 202270.2771.0669.9570.9169.804,218,800
Sept 06, 202271.8872.0770.4070.6869.577,192,500
Sept 02, 202271.9572.6271.2071.4170.296,315,500
Sept 01, 202272.2572.3570.6771.3870.265,663,800
Aug 31, 202273.5373.6472.5672.6271.484,135,500
Aug 30, 202274.7874.7873.1573.5572.402,322,900
Aug 29, 202274.3074.5273.9474.3173.157,486,400
Aug 26, 202275.9276.0974.4474.8073.632,909,100
Aug 25, 202275.0076.2074.7675.6974.502,963,100
Aug 24, 202275.9275.9874.5074.9873.803,703,000
Aug 23, 202279.9079.9576.3976.5475.345,645,100
Aug 22, 202280.4380.9280.1480.7879.512,120,100
Aug 19, 202281.5681.7980.8081.2479.971,979,300
Aug 18, 202281.6981.9881.4681.7980.512,060,700
Aug 17, 202281.2581.7081.0681.6880.401,895,700
Aug 16, 202281.0681.8780.7581.6280.342,096,900
Aug 15, 202280.3481.1580.0881.1279.853,545,100
Aug 12, 202280.1780.4779.8780.3979.131,637,600
Aug 11, 202279.9480.1879.5479.7178.461,902,800
Aug 10, 202278.4179.8178.3179.4478.192,335,600
Aug 09, 202278.3178.4177.3977.7276.502,460,400
Aug 08, 202278.7278.8678.2778.3377.101,635,500
Aug 05, 202278.2978.7477.7978.4777.241,765,200
Aug 04, 202278.1678.3077.8278.1776.941,304,200
Aug 03, 202277.8378.3277.4078.0276.802,643,800
Aug 02, 202277.6777.9377.0177.4076.194,398,500
Jul 29, 202277.2678.3977.2578.0176.794,685,000
Jul 28, 202276.7777.3876.2077.2075.995,904,400
Jul 27, 202276.0377.1375.9376.7075.506,234,600
Jul 26, 202275.4176.0075.3675.8674.675,831,900
Jul 25, 202275.3676.1375.2275.7474.554,541,900
Jul 22, 202275.3175.5474.6775.0973.911,259,500
Jul 21, 202274.9775.3574.4475.3574.173,057,500
Jul 20, 202274.7975.0074.3975.0073.822,790,200
Jul 19, 202273.9375.1373.9374.8873.713,309,500
Jul 18, 202273.0074.2073.0073.3472.196,210,200
Jul 15, 202272.2872.7871.7772.4271.284,403,300
Jul 14, 202273.4573.4871.2171.7170.599,699,600
Jul 13, 202274.5074.6073.4074.0672.902,585,200
Jul 12, 202275.0375.6974.7074.9573.771,475,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...