Mail

BNS.TO - The Bank of Nova Scotia

Toronto - Toronto Delayed Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun. 05, 2020	61.00	61.76	60.15	60.54	60.54	3,427,000
Jun. 04, 2020	59.02	59.40	57.97	59.05	59.05	3,564,600
Jun. 03, 2020	58.45	59.40	58.34	58.93	58.93	3,450,800
Jun. 02, 2020	56.84	57.55	56.76	57.20	57.20	3,009,000
Jun. 01, 2020	55.25	56.86	55.25	56.18	56.18	2,437,100
May 29, 2020	56.65	56.68	54.86	55.17	55.17	5,957,000
May 28, 2020	58.50	58.54	56.90	57.35	57.35	4,885,800
May 27, 2020	56.75	58.39	56.75	57.97	57.97	8,092,200
May 26, 2020	53.10	56.13	52.94	55.84	55.84	6,405,000
May 25, 2020	51.50	52.00	51.23	51.99	51.99	1,190,100
May 22, 2020	51.67	51.67	50.17	51.10	51.10	3,254,400
May 21, 2020	51.62	51.87	50.69	51.46	51.46	2,626,200
May 20, 2020	51.98	52.14	51.48	51.62	51.62	2,352,500
May 19, 2020	52.50	52.58	51.02	51.08	51.08	3,554,300
May 15, 2020	50.20	50.66	49.79	49.97	49.97	2,804,800
May 14, 2020	49.85	51.42	49.11	50.55	50.55	4,832,600
May 13, 2020	52.80	52.81	49.87	50.46	50.46	6,778,700
May 12, 2020	53.66	54.25	52.70	52.74	52.74	2,124,400
May 11, 2020	52.64	53.49	52.12	53.41	53.41	3,349,300
May 08, 2020	53.08	53.24	52.57	52.95	52.95	4,079,000
May 07, 2020	53.28	53.88	52.38	52.40	52.40	4,849,900
May 06, 2020	53.55	53.87	52.52	52.95	52.95	3,458,700
May 05, 2020	54.37	54.42	53.08	53.17	53.17	2,738,000
May 04, 2020	53.85	54.50	52.85	53.59	53.59	7,058,600
May 01, 2020	54.67	54.98	54.13	54.25	54.25	4,456,900
Apr. 30, 2020	57.17	57.29	55.80	55.80	55.80	6,068,500
Apr. 29, 2020	56.46	58.00	56.46	57.85	57.85	7,197,400
Apr. 28, 2020	55.45	55.72	54.72	55.45	55.45	4,773,000
Apr. 27, 2020	53.63	54.61	53.21	54.50	54.50	4,685,500
Apr. 24, 2020	53.00	53.41	52.29	53.35	53.35	3,561,000
Apr. 23, 2020	53.26	53.55	52.65	52.78	52.78	3,327,400
Apr. 22, 2020	53.51	53.71	52.60	53.10	53.10	3,002,100
Apr. 21, 2020	53.31	54.52	52.46	52.46	52.46	4,010,600
Apr. 20, 2020	53.35	55.50	52.37	54.76	54.76	5,267,100
Apr. 17, 2020	53.96	54.65	53.32	54.45	54.45	4,787,200
Apr. 16, 2020	53.74	53.96	51.87	51.95	51.95	3,638,500
Apr. 15, 2020	54.61	54.72	53.61	53.66	53.66	5,536,300
Apr. 14, 2020	56.65	56.88	54.85	55.53	55.53	4,184,100
Apr. 13, 2020	57.40	57.50	55.66	55.69	55.69	5,490,400
Apr. 09, 2020	57.10	58.05	56.42	57.40	57.40	7,527,100
Apr. 08, 2020	56.00	56.76	54.91	56.40	56.40	6,701,800
Apr. 07, 2020	57.10	58.14	55.20	55.51	55.51	6,985,400
Apr. 06, 2020	55.07	55.98	54.66	55.29	55.29	7,753,300
Apr. 06, 2020	0.9 Dividend
Apr. 03, 2020	54.71	55.25	53.70	54.59	53.69	6,251,800
Apr. 02, 2020	54.96	55.87	54.13	55.13	54.22	9,310,500
Apr. 01, 2020	55.79	55.98	54.27	54.38	53.48	7,227,000
Mar. 31, 2020	55.09	57.92	54.90	57.47	56.52	12,165,600
Mar. 30, 2020	54.18	55.11	52.91	54.81	53.91	6,779,500
Mar. 27, 2020	55.68	56.74	53.85	54.29	53.39	6,016,800
Mar. 26, 2020	57.00	59.80	56.63	58.07	57.11	4,978,100
Mar. 25, 2020	53.68	58.99	52.31	57.25	56.31	8,201,800
Mar. 24, 2020	49.49	53.17	49.17	52.26	51.40	7,935,200
Mar. 23, 2020	49.36	50.57	46.38	46.72	45.95	8,353,200
Mar. 20, 2020	51.35	54.85	49.19	50.03	49.21	9,325,400
Mar. 19, 2020	49.14	50.91	48.01	50.68	49.84	6,540,100
Mar. 18, 2020	50.80	52.96	48.09	49.95	49.13	6,247,700
Mar. 17, 2020	53.72	55.71	50.70	54.02	53.13	7,892,900
Mar. 16, 2020	53.00	56.19	51.49	52.66	51.79	11,593,900
Mar. 13, 2020	52.93	59.29	52.92	59.19	58.21	9,611,300
Mar. 12, 2020	52.99	54.60	48.92	50.66	49.82	11,684,500
Mar. 11, 2020	59.12	60.25	58.34	58.48	57.52	6,256,200
Mar. 10, 2020	61.79	61.95	58.53	60.30	59.31	9,134,300
Mar. 09, 2020	60.90	63.98	59.18	59.39	58.41	7,363,900
Mar. 06, 2020	67.50	67.88	66.74	67.09	65.98	4,418,400
Mar. 05, 2020	69.61	69.80	68.12	68.76	67.63	3,893,800
Mar. 04, 2020	70.24	70.73	69.76	70.73	69.56	3,162,300
Mar. 03, 2020	70.91	71.17	69.55	69.64	68.49	4,307,900
Mar. 02, 2020	69.76	70.71	69.16	70.57	69.41	4,568,800
Feb. 28, 2020	69.95	71.15	68.85	70.22	69.06	6,628,000
Feb. 27, 2020	71.91	71.99	70.28	71.42	70.24	2,810,700
Feb. 26, 2020	72.46	73.50	72.30	72.50	71.30	3,896,500
Feb. 25, 2020	73.54	73.59	72.02	72.48	71.29	3,567,300
Feb. 24, 2020	73.01	73.54	72.92	73.15	71.94	2,967,200
Feb. 21, 2020	74.46	74.67	74.13	74.24	73.02	1,685,100
Feb. 20, 2020	74.57	74.88	74.52	74.63	73.40	1,762,800
Feb. 19, 2020	74.71	74.87	74.55	74.63	73.40	1,528,400
Feb. 18, 2020	74.64	74.82	74.38	74.62	73.39	2,493,200
Feb. 14, 2020	74.71	74.92	74.51	74.73	73.50	1,144,500
Feb. 13, 2020	74.41	74.74	74.32	74.69	73.46	2,215,300
Feb. 12, 2020	74.38	74.70	74.25	74.64	73.41	2,241,100
Feb. 11, 2020	74.45	74.55	74.28	74.28	73.06	2,320,900
Feb. 10, 2020	74.50	74.55	74.28	74.35	73.12	1,309,400
Feb. 07, 2020	73.80	74.42	73.76	74.35	73.12	3,844,400
Feb. 06, 2020	73.50	74.07	73.41	74.04	72.82	2,617,900
Feb. 05, 2020	73.34	73.48	73.01	73.30	72.09	2,390,800
Feb. 04, 2020	72.97	73.06	72.84	72.98	71.78	2,970,000
Feb. 03, 2020	72.41	72.66	72.25	72.28	71.09	2,808,300
Jan. 31, 2020	72.42	72.48	71.98	72.28	71.09	2,692,200
Jan. 30, 2020	72.55	73.01	72.30	72.60	71.40	2,439,100
Jan. 29, 2020	73.24	73.39	72.93	72.93	71.73	2,680,200
Jan. 28, 2020	73.39	73.49	73.00	73.11	71.90	1,926,200
Jan. 27, 2020	72.60	73.29	72.55	73.27	72.06	1,604,900
Jan. 24, 2020	73.47	73.66	73.07	73.34	72.13	1,713,700
Jan. 23, 2020	73.16	73.47	73.05	73.45	72.24	1,787,700
Jan. 22, 2020	72.63	73.47	72.49	73.35	72.14	2,837,100
Jan. 21, 2020	72.54	72.74	72.50	72.63	71.43	1,346,200
Jan. 20, 2020	72.30	72.71	72.30	72.65	71.45	736,100
Jan. 17, 2020	72.63	72.74	72.33	72.48	71.29	2,719,300
Jan. 16, 2020	72.40	72.57	72.21	72.54	71.34	2,077,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...