BNS.TO - The Bank of Nova Scotia

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowCloseAdj Close*Volume
Oct 19, 201780.3081.1180.2680.9280.921,408,934
Oct 18, 201780.9081.1280.6580.6580.651,012,300
Oct 17, 201780.7681.1280.6180.7280.721,581,100
Oct 16, 201780.7881.1080.6480.7380.731,159,500
Oct 13, 201780.3480.9980.2680.7180.711,686,500
Oct 12, 201780.8180.9480.0680.2180.211,519,800
Oct 11, 201780.6980.9980.6980.8380.831,286,400
Oct 10, 201780.4980.9880.3980.8280.821,546,000
Oct 06, 201780.7580.9080.3080.5580.55879,300
Oct 05, 201780.7081.0280.6781.0081.001,419,200
Oct 04, 201780.3580.8080.2880.7080.702,293,500
Oct 03, 201780.0280.4280.0280.4080.402,057,600
Oct 02, 201779.7580.1379.6179.9579.951,956,000
Oct 02, 20170.79 Dividend
Sep 29, 201780.3080.5080.1680.2079.412,219,900
Sep 28, 201780.0580.2979.8280.0879.292,029,700
Sep 27, 201779.6080.1379.5280.0279.232,391,200
Sep 26, 201779.6279.6979.0879.2578.472,351,000
Sep 25, 201779.7279.8879.3779.6978.911,356,900
Sep 22, 201779.2779.8379.2379.7278.931,756,400
Sep 21, 201778.3079.5478.1379.3378.552,238,500
Sep 20, 201777.4478.0977.4377.9577.181,829,000
Sep 19, 201777.0077.5876.9977.3276.561,224,100
Sep 18, 201777.1977.2776.8977.1576.391,212,500
Sep 15, 201777.1177.4076.9377.0076.249,577,100
Sep 14, 201777.1377.3276.9677.2076.441,277,700
Sep 13, 201777.1577.2776.8677.0176.251,189,800
Sep 12, 201776.7677.1876.6277.0376.271,405,700
Sep 11, 201776.6776.7676.4176.6375.881,697,100
Sep 08, 201776.0076.2275.8176.1375.381,389,100
Sep 07, 201776.6776.6875.8476.0075.251,508,400
Sep 06, 201776.8277.1576.5176.5575.801,608,200
Sep 05, 201777.4677.4976.5176.6575.891,648,100
Sep 01, 201777.8077.9677.4177.6976.921,315,300
Aug 31, 201778.0778.2977.5477.6976.922,465,100
Aug 30, 201777.4878.1877.3877.7276.951,512,100
Aug 29, 201776.9077.3376.0777.3376.571,601,000
Aug 28, 201777.8277.8277.2077.2076.441,002,600
Aug 25, 201777.6077.8877.4077.6476.88831,500
Aug 24, 201777.5977.7677.2577.5076.74958,400
Aug 23, 201776.8577.8876.7577.2376.471,297,900
Aug 22, 201777.2077.2576.9377.1076.34864,900
Aug 21, 201777.0177.2076.8377.1476.381,697,300
Aug 18, 201777.2077.2276.6177.0976.332,672,900
Aug 17, 201777.4377.6877.0977.4076.642,171,500
Aug 16, 201777.9478.1277.3877.4376.672,122,600
Aug 15, 201777.7877.9677.4977.7676.991,816,900
Aug 14, 201777.2177.8577.0577.4576.691,993,000
Aug 11, 201776.9877.3176.3176.6575.891,742,900
Aug 10, 201777.7177.8076.8577.0876.321,902,600
Aug 09, 201777.8578.2677.6977.9977.22997,600
Aug 08, 201777.6678.2977.6678.1177.341,697,200
Aug 04, 201778.3078.3877.9978.2377.46992,400
Aug 03, 201778.1078.5077.7678.0077.231,202,700
Aug 02, 201777.7878.2477.7378.1877.411,591,700
Aug 01, 201777.9378.0076.8377.7777.001,438,200
Jul 31, 201777.5878.1277.5477.6776.901,467,600
Jul 28, 201777.3077.6876.9177.5476.781,494,700
Jul 27, 201777.7077.9977.0077.6376.872,055,600
Jul 26, 201778.2078.3977.3477.4776.711,719,200
Jul 25, 201778.3778.8577.8978.0877.311,278,400
Jul 24, 201777.6878.2877.2378.1577.381,425,500
Jul 21, 201778.0578.2177.3777.7977.022,672,300
Jul 20, 201778.2278.5978.0678.3277.551,300,100
Jul 19, 201778.0178.5778.0078.2277.451,127,000
Jul 18, 201778.2478.2977.5877.9977.221,498,400
Jul 17, 201778.4078.6478.1078.2477.471,333,800
Jul 14, 201778.2278.6878.0778.4277.651,384,600
Jul 13, 201778.7078.9178.2078.5477.771,732,500
Jul 12, 201778.5979.4178.4678.6277.851,797,200
Jul 11, 201778.3078.6578.0278.5277.751,710,600
Jul 10, 201778.3478.6377.8278.4977.721,201,400
Jul 07, 201778.5278.5577.9378.3477.571,260,600
Jul 06, 201778.1178.7278.0378.4477.671,647,000
Jul 05, 201777.6578.9777.3378.6777.902,025,400
Jul 04, 201778.6478.6577.4477.8177.04793,300
Jun 30, 201778.2678.6577.4278.0177.242,217,300
Jun 29, 201779.0079.1078.0178.3977.622,375,800
Jun 29, 20170.76 Dividend
Jun 28, 201779.3579.8479.2179.5978.052,272,900
Jun 27, 201779.5279.5779.0679.1777.641,898,500
Jun 26, 201779.7179.8979.0579.3877.852,982,500
Jun 23, 201779.7680.0079.1279.4577.922,052,200
Jun 22, 201778.8579.9878.8079.6978.152,930,800
Jun 21, 201779.0279.5578.5978.9977.473,201,000
Jun 20, 201778.4579.0478.3578.8577.333,189,000
Jun 19, 201778.2379.0678.0078.5777.054,700,800
Jun 16, 201777.4178.1177.0077.9276.429,663,400
Jun 15, 201777.0077.7176.5777.5876.082,605,600
Jun 14, 201777.5477.5977.0377.2675.772,782,700
Jun 13, 201778.0878.1277.1577.6876.182,663,100
Jun 12, 201778.3679.2377.5777.8376.332,572,900
Jun 09, 201777.7578.8577.6778.5777.053,088,100
Jun 08, 201776.6277.8776.5177.8576.353,387,200
Jun 07, 201776.8077.0576.3476.6475.162,961,400
Jun 06, 201776.3176.8376.2576.5775.093,411,300
Jun 05, 201776.5576.9675.8876.7475.261,617,900
Jun 02, 201776.5176.7476.2876.6875.201,287,400
Jun 01, 201776.5776.7576.0076.7075.224,333,900
May 31, 201776.9977.0075.7276.2274.754,952,100
*Close price adjusted for splits.*Close price adjusted for dividends and splits.
Loading more data...