The Bank of Nova Scotia (BNS.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Apr 01, 2022 - Apr 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 31, 2023 | 68.12 | 68.26 | 67.59 | 68.07 | 68.07 | 9,388,700 |
| Mar 30, 2023 | 68.03 | 68.48 | 67.59 | 67.79 | 67.79 | 6,567,100 |
| Mar 29, 2023 | 67.10 | 67.89 | 67.01 | 67.83 | 67.83 | 4,062,400 |
| Mar 28, 2023 | 66.29 | 66.95 | 66.25 | 66.66 | 66.66 | 2,985,800 |
| Mar 27, 2023 | 66.55 | 66.98 | 66.23 | 66.50 | 66.50 | 3,335,200 |
| Mar 24, 2023 | 65.62 | 66.00 | 64.80 | 65.85 | 65.85 | 3,547,800 |
| Mar 23, 2023 | 66.57 | 67.02 | 66.10 | 66.17 | 66.17 | 3,011,500 |
| Mar 22, 2023 | 67.14 | 67.17 | 66.42 | 66.48 | 66.48 | 3,310,700 |
| Mar 21, 2023 | 66.66 | 66.99 | 66.22 | 66.60 | 66.60 | 3,637,600 |
| Mar 20, 2023 | 66.05 | 66.23 | 65.46 | 65.76 | 65.76 | 5,277,100 |
| Mar 17, 2023 | 65.57 | 65.96 | 65.20 | 65.81 | 65.81 | 9,803,300 |
| Mar 16, 2023 | 64.90 | 66.39 | 64.26 | 65.72 | 65.72 | 5,659,600 |
| Mar 15, 2023 | 64.80 | 65.31 | 63.85 | 65.22 | 65.22 | 6,313,200 |
| Mar 14, 2023 | 67.08 | 67.32 | 65.54 | 66.00 | 66.00 | 4,199,600 |
| Mar 13, 2023 | 65.00 | 66.07 | 63.87 | 65.76 | 65.76 | 7,242,600 |
| Mar 10, 2023 | 67.00 | 67.08 | 65.43 | 65.73 | 65.73 | 8,805,400 |
| Mar 09, 2023 | 68.58 | 68.58 | 67.12 | 67.30 | 67.30 | 6,672,400 |
| Mar 08, 2023 | 69.21 | 69.27 | 68.44 | 68.71 | 68.71 | 2,616,400 |
| Mar 07, 2023 | 70.12 | 70.25 | 68.64 | 69.04 | 69.04 | 5,693,000 |
| Mar 06, 2023 | 70.19 | 70.90 | 70.03 | 70.29 | 70.29 | 3,399,800 |
| Mar 03, 2023 | 69.29 | 70.26 | 69.25 | 69.96 | 69.96 | 6,454,900 |
| Mar 02, 2023 | 68.62 | 68.79 | 67.88 | 68.77 | 68.77 | 5,565,700 |
| Mar 01, 2023 | 67.39 | 68.48 | 66.91 | 68.44 | 68.44 | 5,708,700 |
| Feb 28, 2023 | 70.00 | 70.05 | 67.10 | 67.44 | 67.44 | 10,034,300 |
| Feb 27, 2023 | 71.50 | 71.90 | 71.41 | 71.53 | 71.53 | 1,781,600 |
| Feb 24, 2023 | 71.02 | 71.38 | 70.51 | 71.34 | 71.34 | 2,904,700 |
| Feb 23, 2023 | 71.73 | 71.80 | 71.15 | 71.31 | 71.31 | 2,375,000 |
| Feb 22, 2023 | 71.63 | 71.73 | 71.08 | 71.57 | 71.57 | 2,441,300 |
| Feb 21, 2023 | 72.67 | 72.69 | 71.60 | 71.82 | 71.82 | 2,858,100 |
| Feb 17, 2023 | 73.28 | 73.30 | 72.82 | 72.95 | 72.95 | 2,703,500 |
| Feb 16, 2023 | 73.42 | 73.83 | 73.02 | 73.47 | 73.47 | 2,408,300 |
| Feb 15, 2023 | 73.71 | 74.19 | 73.44 | 73.64 | 73.64 | 2,258,400 |
| Feb 14, 2023 | 74.18 | 74.41 | 73.61 | 73.95 | 73.95 | 2,075,900 |
| Feb 13, 2023 | 73.59 | 74.33 | 73.55 | 74.16 | 74.16 | 2,537,300 |
| Feb 10, 2023 | 72.80 | 73.63 | 72.70 | 73.57 | 73.57 | 1,713,900 |
| Feb 09, 2023 | 73.50 | 73.81 | 72.85 | 73.12 | 73.12 | 2,325,100 |
| Feb 08, 2023 | 73.56 | 74.18 | 73.05 | 73.22 | 73.22 | 2,443,100 |
| Feb 07, 2023 | 72.56 | 74.00 | 72.30 | 73.75 | 73.75 | 3,266,900 |
| Feb 06, 2023 | 73.16 | 73.20 | 72.53 | 72.82 | 72.82 | 2,731,700 |
| Feb 03, 2023 | 73.50 | 73.70 | 72.95 | 73.36 | 73.36 | 3,120,600 |
| Feb 02, 2023 | 72.56 | 73.52 | 72.20 | 73.39 | 73.39 | 3,513,100 |
| Feb 01, 2023 | 72.06 | 72.66 | 71.76 | 72.35 | 72.35 | 3,121,300 |
| Jan 31, 2023 | 71.25 | 72.04 | 70.99 | 72.03 | 72.03 | 3,378,200 |
| Jan 30, 2023 | 70.67 | 71.10 | 70.67 | 71.05 | 71.05 | 4,166,500 |
| Jan 27, 2023 | 71.26 | 71.44 | 70.64 | 70.97 | 70.97 | 4,858,200 |
| Jan 26, 2023 | 70.17 | 71.20 | 70.14 | 71.20 | 71.20 | 4,463,800 |
| Jan 25, 2023 | 69.20 | 70.42 | 69.14 | 70.11 | 70.11 | 4,524,600 |
| Jan 24, 2023 | 69.50 | 69.62 | 69.13 | 69.42 | 69.42 | 3,408,200 |
| Jan 23, 2023 | 69.23 | 69.78 | 68.81 | 69.61 | 69.61 | 5,319,000 |
| Jan 20, 2023 | 69.01 | 69.19 | 68.61 | 69.19 | 69.19 | 5,243,400 |
| Jan 19, 2023 | 68.80 | 69.00 | 68.45 | 68.96 | 68.96 | 3,859,700 |
| Jan 18, 2023 | 69.80 | 70.32 | 69.13 | 69.22 | 69.22 | 8,581,400 |
| Jan 17, 2023 | 69.60 | 69.86 | 69.19 | 69.65 | 69.65 | 6,747,700 |
| Jan 16, 2023 | 69.21 | 69.72 | 69.13 | 69.58 | 69.58 | 10,165,000 |
| Jan 13, 2023 | 68.18 | 69.25 | 67.93 | 69.19 | 69.19 | 4,132,700 |
| Jan 12, 2023 | 68.11 | 68.74 | 67.93 | 68.56 | 68.56 | 5,310,200 |
| Jan 11, 2023 | 67.88 | 68.30 | 67.44 | 67.74 | 67.74 | 5,032,700 |
| Jan 10, 2023 | 67.38 | 67.70 | 67.22 | 67.61 | 67.61 | 3,937,400 |
| Jan 09, 2023 | 67.49 | 67.73 | 67.05 | 67.29 | 67.29 | 3,846,700 |
| Jan 06, 2023 | 66.70 | 67.68 | 66.59 | 67.19 | 67.19 | 3,859,300 |
| Jan 05, 2023 | 66.40 | 66.56 | 66.00 | 66.52 | 66.52 | 3,517,700 |
| Jan 04, 2023 | 65.47 | 66.73 | 65.42 | 66.41 | 66.41 | 8,879,300 |
| Jan 03, 2023 | 66.00 | 66.25 | 64.92 | 65.19 | 65.19 | 6,490,400 |
| Dec 30, 2022 | 66.50 | 66.61 | 65.77 | 66.34 | 66.34 | 4,108,200 |
| Dec 29, 2022 | 65.60 | 66.67 | 65.46 | 66.63 | 66.63 | 9,330,200 |
| Dec 28, 2022 | 66.48 | 66.68 | 65.32 | 65.44 | 65.44 | 13,099,800 |
| Dec 23, 2022 | 65.94 | 66.40 | 65.85 | 66.38 | 66.38 | 3,687,900 |
| Dec 22, 2022 | 65.54 | 65.85 | 64.92 | 65.82 | 65.82 | 5,739,000 |
| Dec 21, 2022 | 65.72 | 66.39 | 65.69 | 65.86 | 65.86 | 1,713,200 |
| Dec 20, 2022 | 64.91 | 65.95 | 64.51 | 65.29 | 65.29 | 5,032,700 |
| Dec 19, 2022 | 65.32 | 65.58 | 64.06 | 64.48 | 64.48 | 9,698,700 |
| Dec 16, 2022 | 65.05 | 65.72 | 64.98 | 65.24 | 65.24 | 11,494,100 |
| Dec 15, 2022 | 66.20 | 66.40 | 65.07 | 65.50 | 65.50 | 10,736,800 |
| Dec 14, 2022 | 67.63 | 67.95 | 66.48 | 66.62 | 66.62 | 5,126,400 |
| Dec 13, 2022 | 69.07 | 69.25 | 67.33 | 67.64 | 67.64 | 5,284,000 |
| Dec 12, 2022 | 68.59 | 68.65 | 67.40 | 68.19 | 68.19 | 8,467,800 |
| Dec 09, 2022 | 68.23 | 68.85 | 68.15 | 68.66 | 68.66 | 2,337,500 |
| Dec 08, 2022 | 68.08 | 68.35 | 67.60 | 68.14 | 68.14 | 4,220,500 |
| Dec 07, 2022 | 68.28 | 68.39 | 67.74 | 67.97 | 67.97 | 3,141,200 |
| Dec 06, 2022 | 68.11 | 68.53 | 67.71 | 68.34 | 68.34 | 3,311,400 |
| Dec 05, 2022 | 68.91 | 68.98 | 67.69 | 67.95 | 67.95 | 7,759,100 |
| Dec 02, 2022 | 69.66 | 69.72 | 68.93 | 68.94 | 68.94 | 4,419,400 |
| Dec 01, 2022 | 70.20 | 70.41 | 69.35 | 70.16 | 70.16 | 2,862,900 |
| Nov 30, 2022 | 69.78 | 70.32 | 68.42 | 70.18 | 70.18 | 6,020,400 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
