BNS.TO - The Bank of Nova Scotia

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun. 05, 202061.0061.7660.1560.5460.543,427,000
Jun. 04, 202059.0259.4057.9759.0559.053,564,600
Jun. 03, 202058.4559.4058.3458.9358.933,450,800
Jun. 02, 202056.8457.5556.7657.2057.203,009,000
Jun. 01, 202055.2556.8655.2556.1856.182,437,100
May 29, 202056.6556.6854.8655.1755.175,957,000
May 28, 202058.5058.5456.9057.3557.354,885,800
May 27, 202056.7558.3956.7557.9757.978,092,200
May 26, 202053.1056.1352.9455.8455.846,405,000
May 25, 202051.5052.0051.2351.9951.991,190,100
May 22, 202051.6751.6750.1751.1051.103,254,400
May 21, 202051.6251.8750.6951.4651.462,626,200
May 20, 202051.9852.1451.4851.6251.622,352,500
May 19, 202052.5052.5851.0251.0851.083,554,300
May 15, 202050.2050.6649.7949.9749.972,804,800
May 14, 202049.8551.4249.1150.5550.554,832,600
May 13, 202052.8052.8149.8750.4650.466,778,700
May 12, 202053.6654.2552.7052.7452.742,124,400
May 11, 202052.6453.4952.1253.4153.413,349,300
May 08, 202053.0853.2452.5752.9552.954,079,000
May 07, 202053.2853.8852.3852.4052.404,849,900
May 06, 202053.5553.8752.5252.9552.953,458,700
May 05, 202054.3754.4253.0853.1753.172,738,000
May 04, 202053.8554.5052.8553.5953.597,058,600
May 01, 202054.6754.9854.1354.2554.254,456,900
Apr. 30, 202057.1757.2955.8055.8055.806,068,500
Apr. 29, 202056.4658.0056.4657.8557.857,197,400
Apr. 28, 202055.4555.7254.7255.4555.454,773,000
Apr. 27, 202053.6354.6153.2154.5054.504,685,500
Apr. 24, 202053.0053.4152.2953.3553.353,561,000
Apr. 23, 202053.2653.5552.6552.7852.783,327,400
Apr. 22, 202053.5153.7152.6053.1053.103,002,100
Apr. 21, 202053.3154.5252.4652.4652.464,010,600
Apr. 20, 202053.3555.5052.3754.7654.765,267,100
Apr. 17, 202053.9654.6553.3254.4554.454,787,200
Apr. 16, 202053.7453.9651.8751.9551.953,638,500
Apr. 15, 202054.6154.7253.6153.6653.665,536,300
Apr. 14, 202056.6556.8854.8555.5355.534,184,100
Apr. 13, 202057.4057.5055.6655.6955.695,490,400
Apr. 09, 202057.1058.0556.4257.4057.407,527,100
Apr. 08, 202056.0056.7654.9156.4056.406,701,800
Apr. 07, 202057.1058.1455.2055.5155.516,985,400
Apr. 06, 202055.0755.9854.6655.2955.297,753,300
Apr. 06, 20200.9 Dividend
Apr. 03, 202054.7155.2553.7054.5953.696,251,800
Apr. 02, 202054.9655.8754.1355.1354.229,310,500
Apr. 01, 202055.7955.9854.2754.3853.487,227,000
Mar. 31, 202055.0957.9254.9057.4756.5212,165,600
Mar. 30, 202054.1855.1152.9154.8153.916,779,500
Mar. 27, 202055.6856.7453.8554.2953.396,016,800
Mar. 26, 202057.0059.8056.6358.0757.114,978,100
Mar. 25, 202053.6858.9952.3157.2556.318,201,800
Mar. 24, 202049.4953.1749.1752.2651.407,935,200
Mar. 23, 202049.3650.5746.3846.7245.958,353,200
Mar. 20, 202051.3554.8549.1950.0349.219,325,400
Mar. 19, 202049.1450.9148.0150.6849.846,540,100
Mar. 18, 202050.8052.9648.0949.9549.136,247,700
Mar. 17, 202053.7255.7150.7054.0253.137,892,900
Mar. 16, 202053.0056.1951.4952.6651.7911,593,900
Mar. 13, 202052.9359.2952.9259.1958.219,611,300
Mar. 12, 202052.9954.6048.9250.6649.8211,684,500
Mar. 11, 202059.1260.2558.3458.4857.526,256,200
Mar. 10, 202061.7961.9558.5360.3059.319,134,300
Mar. 09, 202060.9063.9859.1859.3958.417,363,900
Mar. 06, 202067.5067.8866.7467.0965.984,418,400
Mar. 05, 202069.6169.8068.1268.7667.633,893,800
Mar. 04, 202070.2470.7369.7670.7369.563,162,300
Mar. 03, 202070.9171.1769.5569.6468.494,307,900
Mar. 02, 202069.7670.7169.1670.5769.414,568,800
Feb. 28, 202069.9571.1568.8570.2269.066,628,000
Feb. 27, 202071.9171.9970.2871.4270.242,810,700
Feb. 26, 202072.4673.5072.3072.5071.303,896,500
Feb. 25, 202073.5473.5972.0272.4871.293,567,300
Feb. 24, 202073.0173.5472.9273.1571.942,967,200
Feb. 21, 202074.4674.6774.1374.2473.021,685,100
Feb. 20, 202074.5774.8874.5274.6373.401,762,800
Feb. 19, 202074.7174.8774.5574.6373.401,528,400
Feb. 18, 202074.6474.8274.3874.6273.392,493,200
Feb. 14, 202074.7174.9274.5174.7373.501,144,500
Feb. 13, 202074.4174.7474.3274.6973.462,215,300
Feb. 12, 202074.3874.7074.2574.6473.412,241,100
Feb. 11, 202074.4574.5574.2874.2873.062,320,900
Feb. 10, 202074.5074.5574.2874.3573.121,309,400
Feb. 07, 202073.8074.4273.7674.3573.123,844,400
Feb. 06, 202073.5074.0773.4174.0472.822,617,900
Feb. 05, 202073.3473.4873.0173.3072.092,390,800
Feb. 04, 202072.9773.0672.8472.9871.782,970,000
Feb. 03, 202072.4172.6672.2572.2871.092,808,300
Jan. 31, 202072.4272.4871.9872.2871.092,692,200
Jan. 30, 202072.5573.0172.3072.6071.402,439,100
Jan. 29, 202073.2473.3972.9372.9371.732,680,200
Jan. 28, 202073.3973.4973.0073.1171.901,926,200
Jan. 27, 202072.6073.2972.5573.2772.061,604,900
Jan. 24, 202073.4773.6673.0773.3472.131,713,700
Jan. 23, 202073.1673.4773.0573.4572.241,787,700
Jan. 22, 202072.6373.4772.4973.3572.142,837,100
Jan. 21, 202072.5472.7472.5072.6371.431,346,200
Jan. 20, 202072.3072.7172.3072.6571.45736,100
Jan. 17, 202072.6372.7472.3372.4871.292,719,300
Jan. 16, 202072.4072.5772.2172.5471.342,077,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...