The Bank of Nova Scotia (BNS.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

69.40-0.58 (-0.83%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 22, 2021	69.61	69.65	68.95	69.40	69.40	5,508,244
Jan. 21, 2021	70.53	70.61	69.83	69.98	69.98	3,091,645
Jan. 20, 2021	71.07	71.07	70.35	70.57	70.57	4,541,517
Jan. 19, 2021	70.50	71.17	70.42	70.76	70.76	4,201,648
Jan. 18, 2021	70.26	70.40	70.13	70.40	70.40	988,310
Jan. 15, 2021	69.77	70.42	69.71	70.21	70.21	4,131,057
Jan. 14, 2021	69.09	70.27	68.71	69.96	69.96	5,695,020
Jan. 13, 2021	68.89	69.20	68.80	69.03	69.03	3,477,904
Jan. 12, 2021	68.19	68.97	68.06	68.84	68.84	4,999,994
Jan. 11, 2021	67.73	68.42	67.73	68.06	68.06	4,263,686
Jan. 08, 2021	68.65	68.81	67.91	68.06	68.06	4,719,744
Jan. 07, 2021	68.80	69.10	68.49	68.99	68.99	3,632,347
Jan. 06, 2021	67.83	68.77	67.80	68.50	68.50	7,481,017
Jan. 05, 2021	67.56	68.10	67.55	67.93	67.93	8,321,314
Jan. 04, 2021	68.24	68.36	67.43	67.72	67.72	7,114,398
Jan. 04, 2021	0.9 Dividend
Dec. 31, 2020	68.80	69.29	68.63	68.80	67.90	6,459,233
Dec. 30, 2020	68.90	69.21	68.76	68.78	67.88	6,789,733
Dec. 29, 2020	69.00	69.03	68.58	68.68	67.78	6,996,387
Dec. 24, 2020	68.48	68.64	68.25	68.54	67.64	2,404,235
Dec. 23, 2020	68.16	68.68	68.00	68.43	67.53	4,936,149
Dec. 22, 2020	68.24	68.24	67.71	67.99	67.10	6,334,172
Dec. 21, 2020	67.45	68.02	67.02	67.87	66.98	6,901,022
Dec. 18, 2020	68.21	68.30	67.76	67.93	67.04	9,273,687
Dec. 17, 2020	68.10	68.24	67.82	68.11	67.22	2,855,057
Dec. 16, 2020	68.09	68.41	67.74	68.09	67.20	5,224,103
Dec. 15, 2020	68.57	68.89	68.06	68.12	67.23	3,262,565
Dec. 14, 2020	69.19	69.20	68.15	68.16	67.27	7,009,952
Dec. 11, 2020	67.89	68.75	67.82	68.71	67.81	2,960,300
Dec. 10, 2020	68.02	68.46	67.78	68.29	67.40	2,964,686
Dec. 09, 2020	68.50	68.72	68.12	68.36	67.47	5,480,620
Dec. 08, 2020	67.37	68.39	67.19	68.21	67.32	3,625,117
Dec. 07, 2020	67.39	67.55	66.95	67.22	66.34	5,167,780
Dec. 04, 2020	66.63	67.74	66.37	67.50	66.62	3,542,160
Dec. 03, 2020	66.26	66.75	66.09	66.40	65.53	2,636,998
Dec. 02, 2020	65.12	66.19	64.71	66.15	65.28	3,241,341
Dec. 01, 2020	64.60	65.80	64.60	65.00	64.15	4,288,016
Nov. 30, 2020	64.57	64.73	63.20	63.20	62.37	5,583,147
Nov. 27, 2020	64.88	65.33	64.70	64.89	64.04	2,058,538
Nov. 26, 2020	64.56	64.96	64.40	64.88	64.03	1,441,764
Nov. 25, 2020	64.26	64.76	64.01	64.65	63.80	2,189,825
Nov. 24, 2020	64.79	64.96	64.27	64.45	63.61	4,339,714
Nov. 23, 2020	64.05	64.25	63.73	63.87	63.03	2,995,939
Nov. 20, 2020	63.10	63.55	62.70	63.48	62.65	2,521,006
Nov. 19, 2020	62.57	63.07	62.45	62.99	62.17	2,821,892
Nov. 18, 2020	62.34	63.30	62.11	62.87	62.05	2,840,541
Nov. 17, 2020	61.50	62.49	61.49	62.03	61.22	4,616,390
Nov. 16, 2020	61.80	62.24	61.51	62.09	61.28	3,288,686
Nov. 13, 2020	61.00	61.23	60.77	60.80	60.00	3,474,082
Nov. 12, 2020	61.00	61.37	60.52	60.87	60.07	3,352,077
Nov. 11, 2020	62.00	62.00	61.25	61.48	60.68	6,634,429
Nov. 10, 2020	60.00	61.50	59.92	61.35	60.55	5,791,021
Nov. 09, 2020	58.50	60.78	58.38	59.78	59.00	8,042,798
Nov. 06, 2020	56.84	57.00	56.23	56.51	55.77	3,176,681
Nov. 05, 2020	56.90	57.03	56.57	56.63	55.89	2,059,066
Nov. 04, 2020	56.20	56.85	55.48	56.53	55.79	5,820,755
Nov. 03, 2020	56.10	56.60	55.94	56.32	55.58	5,990,743
Nov. 02, 2020	55.70	55.80	55.11	55.59	54.86	5,260,066
Oct. 30, 2020	55.04	55.43	54.72	55.35	54.63	3,457,556
Oct. 29, 2020	54.28	55.53	53.92	55.21	54.49	3,017,689
Oct. 28, 2020	55.15	55.29	54.28	54.28	53.57	5,307,371
Oct. 27, 2020	56.41	56.47	55.40	55.75	55.02	3,597,114
Oct. 26, 2020	56.95	56.97	56.16	56.66	55.92	4,070,373
Oct. 23, 2020	56.75	57.36	56.72	57.18	56.43	2,690,330
Oct. 22, 2020	55.64	56.58	55.62	56.39	55.65	6,553,182
Oct. 21, 2020	55.55	55.84	55.35	55.63	54.90	5,928,707
Oct. 20, 2020	56.16	56.23	55.49	55.58	54.85	4,643,016
Oct. 19, 2020	56.44	56.44	55.57	55.76	55.03	4,672,388
Oct. 16, 2020	56.26	56.47	55.98	56.18	55.45	3,354,243
Oct. 15, 2020	55.61	56.36	55.31	56.12	55.39	3,031,617
Oct. 14, 2020	56.29	56.42	55.76	55.85	55.12	7,020,438
Oct. 13, 2020	56.80	56.85	55.78	56.17	55.44	6,540,811
Oct. 09, 2020	56.98	57.00	56.23	56.43	55.69	4,651,768
Oct. 08, 2020	56.88	57.00	56.61	56.74	56.00	4,828,114
Oct. 07, 2020	56.43	56.83	56.33	56.67	55.93	11,727,497
Oct. 06, 2020	56.00	56.53	55.69	55.95	55.22	14,669,581
Oct. 05, 2020	55.40	55.95	55.06	55.80	55.07	6,194,958
Oct. 05, 2020	0.9 Dividend
Oct. 02, 2020	54.90	56.15	54.86	56.09	54.47	5,276,400
Oct. 01, 2020	55.53	55.64	55.00	55.39	53.79	5,896,516
Sep. 30, 2020	55.58	56.07	55.18	55.32	53.72	15,442,568
Sep. 29, 2020	55.95	56.00	55.11	55.44	53.84	7,362,469
Sep. 28, 2020	55.34	56.17	55.15	55.97	54.35	9,122,597
Sep. 25, 2020	54.11	54.51	53.90	54.46	52.89	7,266,713
Sep. 24, 2020	54.09	54.69	53.88	54.21	52.64	2,870,091
Sep. 23, 2020	54.75	55.11	54.07	54.13	52.56	3,008,524
Sep. 22, 2020	54.62	55.32	54.18	54.31	52.74	5,369,032
Sep. 21, 2020	54.50	54.58	53.54	54.58	53.00	8,163,834
Sep. 18, 2020	-	-	-	-	-	-
Sep. 17, 2020	54.76	55.38	54.66	55.18	53.58	4,347,273
Sep. 16, 2020	55.60	55.79	55.00	55.07	53.48	2,783,062
Sep. 15, 2020	55.42	55.75	55.27	55.53	53.92	2,686,731
Sep. 14, 2020	55.73	55.74	55.18	55.32	53.72	5,624,002
Sep. 11, 2020	55.18	55.68	55.08	55.38	53.78	2,471,940
Sep. 10, 2020	55.78	55.78	54.96	55.19	53.59	3,581,393
Sep. 09, 2020	55.26	55.82	55.05	55.44	53.84	2,797,322
Sep. 08, 2020	55.19	55.29	54.47	54.85	53.26	6,914,909
Sep. 04, 2020	55.66	56.11	54.90	55.34	53.74	4,728,635
Sep. 03, 2020	56.23	56.55	55.15	55.29	53.69	3,844,630
Sep. 02, 2020	55.75	56.61	55.72	55.88	54.26	3,184,416
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX17,845.91-70.29(-0.39%)

S&P 5003,841.47-11.60(-0.30%)

DOW30,996.98-179.02(-0.57%)

The Bank of Nova Scotia (BNS.TO)

S&P/TSX
17,845.91
-70.29(-0.39%)

S&P 500
3,841.47
-11.60(-0.30%)

DOW
30,996.98
-179.02(-0.57%)