Canada markets closed

The Bank of Nova Scotia (BNS.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
80.39+0.68 (+0.85%)
At close: 04:00PM EDT
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202280.1780.4779.8780.3980.391,637,600
Aug 11, 202279.9480.1879.5479.7179.711,902,800
Aug 10, 202278.4179.8178.3179.4479.442,335,600
Aug 09, 202278.3178.4177.3977.7277.722,460,400
Aug 08, 202278.7278.8678.2778.3378.331,635,500
Aug 05, 202278.2978.7477.7978.4778.471,765,200
Aug 04, 202278.1678.3077.8278.1778.171,304,200
Aug 03, 202277.8378.3277.4078.0278.022,643,800
Aug 02, 202277.6777.9377.0177.4077.404,398,500
Jul 29, 202277.2678.3977.2578.0178.014,685,000
Jul 28, 202276.7777.3876.2077.2077.205,904,400
Jul 27, 202276.0377.1375.9376.7076.706,234,600
Jul 26, 202275.4176.0075.3675.8675.865,831,900
Jul 25, 202275.3676.1375.2275.7475.744,541,900
Jul 22, 202275.3175.5474.6775.0975.091,259,500
Jul 21, 202274.9775.3574.4475.3575.353,057,500
Jul 20, 202274.7975.0074.3975.0075.002,790,200
Jul 19, 202273.9375.1373.9374.8874.883,309,500
Jul 18, 202273.0074.2073.0073.3473.346,210,200
Jul 15, 202272.2872.7871.7772.4272.424,403,300
Jul 14, 202273.4573.4871.2171.7171.719,699,600
Jul 13, 202274.5074.6073.4074.0674.062,585,200
Jul 12, 202275.0375.6974.7074.9574.951,475,200
Jul 11, 202275.3475.5075.0275.4475.444,137,600
Jul 08, 202275.5475.9075.0975.6575.652,328,400
Jul 07, 202275.0375.9675.0375.3675.363,051,200
Jul 06, 202274.2875.0574.0674.7874.788,653,700
Jul 05, 202274.8675.2273.6274.7674.767,970,400
Jul 04, 202275.2475.7974.9175.0975.091,894,900
Jul 04, 20221.03 Dividend
Jun 30, 202276.0076.3975.0376.1875.159,309,500
Jun 29, 202277.0377.0676.2676.9875.949,266,300
Jun 28, 202277.4477.8976.3376.6475.6012,955,700
Jun 27, 202276.0077.2175.7876.8975.857,745,800
Jun 24, 202276.0176.4375.3775.5674.546,243,500
Jun 23, 202278.0078.1175.3775.6174.594,181,100
Jun 22, 202279.3779.5077.9277.9476.894,197,700
Jun 21, 202280.5080.8080.1080.1979.116,186,000
Jun 20, 202279.7780.2879.3180.1979.111,038,500
Jun 17, 202279.4380.4778.8379.2978.228,516,900
Jun 16, 202279.7579.9178.4879.3978.325,162,600
Jun 15, 202281.1481.6380.1281.0079.904,532,600
Jun 14, 202281.1781.4180.2480.6679.576,506,500
Jun 13, 202280.4281.3380.1581.0579.954,139,400
Jun 10, 202282.3482.5081.4181.9480.834,133,400
Jun 09, 202284.2284.4183.3083.3282.193,474,200
Jun 08, 202285.1485.1583.9484.4283.283,482,500
Jun 07, 202284.4685.2984.2085.2684.115,606,800
Jun 06, 202285.5185.8884.5784.6183.474,488,900
Jun 03, 202285.6786.0084.9785.2184.062,454,200
Jun 02, 202285.1586.2284.8886.0384.874,121,600
Jun 01, 202285.9986.0884.9685.4884.321,947,000
May 31, 202284.9885.8984.6085.7884.623,387,100
May 30, 202285.8985.9785.4185.4384.27771,300
May 27, 202284.5085.4984.4285.3084.152,567,900
May 26, 202284.0985.0384.0184.3383.192,059,500
May 25, 202283.0084.4782.6583.7582.622,772,100
May 24, 202281.5081.7180.2681.3780.272,245,000
May 20, 202280.9081.2879.2980.2479.162,219,300
May 19, 202280.0081.1179.6580.4879.392,306,700
May 18, 202282.2582.3580.3380.6479.552,628,700
May 17, 202281.8882.8581.8482.6681.542,052,800
May 16, 202281.1881.7280.6681.4580.351,559,300
May 13, 202281.0081.3680.6781.0779.971,826,000
May 12, 202280.0980.4579.5380.3479.252,687,800
May 11, 202280.9481.9980.1980.5879.492,526,600
May 10, 202281.5682.3580.4080.9179.823,031,000
May 09, 202281.3081.9581.1381.4080.302,275,600
May 06, 202281.9382.4781.5182.0780.962,870,500
May 05, 202283.2783.2981.5782.4881.362,524,000
May 04, 202282.8983.4982.3083.3882.253,666,400
May 03, 202281.8583.1981.5582.7881.662,918,600
May 02, 202281.7281.9880.7281.6680.563,928,900
Apr 29, 202282.1582.6781.2581.3580.254,773,500
Apr 28, 202282.2583.1881.9782.1281.016,114,800
Apr 27, 202283.3883.7781.8781.9680.854,562,300
Apr 26, 202284.5485.0083.4583.4982.363,736,200
Apr 25, 202284.7085.1283.6484.9383.784,295,700
Apr 22, 202286.4586.4585.0685.0683.913,305,800
Apr 21, 202286.7087.4986.2286.4285.254,243,300
Apr 20, 202286.1087.0285.9786.1284.964,071,700
Apr 19, 202284.9285.9684.8085.8384.675,186,800
Apr 18, 202285.1085.2584.4384.6483.505,722,000
Apr 14, 202285.3785.7985.1185.1684.012,917,800
Apr 13, 202285.6085.6284.7185.2484.092,912,300
Apr 12, 202286.9687.1685.5185.7584.592,776,000
Apr 11, 202287.5288.3086.8686.9685.785,544,100
Apr 08, 202287.6588.2587.5087.5886.403,474,700
Apr 07, 202288.2188.2586.7087.4986.314,661,400
Apr 06, 202288.5088.9787.7987.9986.805,322,600
Apr 05, 202288.2289.7187.9789.2288.018,868,800
Apr 04, 202288.5988.7787.5288.5487.348,547,700
Apr 04, 20221 Dividend
Apr 01, 202290.2990.2988.8389.0786.8817,125,500
Mar 31, 202291.0591.7189.5089.6087.406,211,800
Mar 30, 202292.0092.1191.0691.4189.169,627,500
Mar 29, 202292.5292.8791.7992.1789.906,805,100
Mar 28, 202292.0592.3291.6391.9989.733,804,000
Mar 25, 202291.3692.1491.2091.9789.712,069,600
Mar 24, 202291.3891.4990.3091.1888.944,200,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...