STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

The Bank of Nova Scotia (BNS.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

81.85+0.87 (+1.07%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct. 20, 2021	80.97	81.85	80.80	81.85	81.85	3,046,000
Oct. 19, 2021	80.14	80.98	80.03	80.98	80.98	2,219,600
Oct. 18, 2021	79.64	80.03	79.50	79.99	79.99	2,530,100
Oct. 15, 2021	79.45	79.85	79.36	79.69	79.69	2,950,900
Oct. 14, 2021	78.81	79.24	78.59	79.07	79.07	9,949,400
Oct. 13, 2021	78.50	78.71	77.65	78.58	78.58	4,639,300
Oct. 12, 2021	78.21	78.67	77.98	78.53	78.53	5,806,800
Oct. 08, 2021	77.69	78.48	77.50	78.37	78.37	2,241,300
Oct. 07, 2021	78.20	78.28	77.53	77.71	77.71	4,048,000
Oct. 06, 2021	77.25	77.72	77.06	77.55	77.55	10,544,200
Oct. 05, 2021	77.70	78.12	77.36	77.93	77.93	4,108,000
Oct. 04, 2021	77.42	78.26	77.19	77.47	77.47	6,587,900
Oct. 04, 2021	0.9 Dividend
Oct. 01, 2021	78.16	78.82	77.43	78.65	77.75	13,268,800
Sep. 30, 2021	78.85	79.04	77.58	77.96	77.07	11,164,200
Sep. 29, 2021	78.99	79.27	78.73	78.83	77.93	15,308,900
Sep. 28, 2021	78.96	79.37	78.56	78.74	77.84	11,676,900
Sep. 27, 2021	78.58	79.21	78.57	79.09	78.18	5,174,100
Sep. 24, 2021	78.00	78.36	78.00	78.25	77.35	3,002,000
Sep. 23, 2021	77.37	78.30	77.34	78.09	77.20	3,365,200
Sep. 22, 2021	77.29	77.64	77.08	77.13	76.25	2,686,600
Sep. 21, 2021	77.13	77.60	76.83	76.83	75.95	2,572,900
Sep. 20, 2021	77.43	77.48	75.84	76.72	75.84	5,951,600
Sep. 17, 2021	78.12	78.72	77.72	78.19	77.30	8,673,200
Sep. 16, 2021	78.60	78.78	78.17	78.51	77.61	2,701,400
Sep. 15, 2021	77.69	78.44	77.53	78.34	77.44	3,595,400
Sep. 14, 2021	78.44	78.46	77.61	77.69	76.80	3,348,900
Sep. 13, 2021	78.49	78.87	78.12	78.36	77.46	3,686,700
Sep. 10, 2021	78.41	78.47	77.94	78.05	77.16	2,579,500
Sep. 09, 2021	78.05	78.49	77.93	78.15	77.26	1,897,200
Sep. 08, 2021	78.19	78.46	77.96	78.06	77.17	1,594,600
Sep. 07, 2021	78.37	78.77	78.11	78.15	77.26	4,105,100
Sep. 03, 2021	78.32	78.37	78.02	78.12	77.23	1,880,900
Sep. 02, 2021	78.18	78.43	77.96	78.31	77.41	1,649,100
Sep. 01, 2021	78.24	78.78	78.01	78.05	77.16	2,321,300
Aug. 31, 2021	78.61	78.93	78.07	78.15	77.26	3,962,400
Aug. 30, 2021	79.53	79.54	78.54	78.59	77.69	3,276,400
Aug. 27, 2021	79.83	80.08	79.11	79.39	78.48	3,781,100
Aug. 26, 2021	80.70	80.79	79.71	79.80	78.89	2,680,700
Aug. 25, 2021	79.85	80.74	79.75	80.63	79.71	5,489,300
Aug. 24, 2021	80.39	80.64	79.57	79.60	78.69	2,057,500
Aug. 23, 2021	80.09	80.37	79.96	80.23	79.31	2,948,900
Aug. 20, 2021	79.64	80.12	79.30	79.93	79.02	1,930,100
Aug. 19, 2021	80.10	80.24	79.27	79.61	78.70	2,802,800
Aug. 18, 2021	80.40	80.90	80.11	80.37	79.45	1,583,400
Aug. 17, 2021	80.80	80.96	80.27	80.55	79.63	1,864,200
Aug. 16, 2021	80.74	81.04	80.28	81.03	80.10	1,552,900
Aug. 13, 2021	81.18	81.29	80.75	80.97	80.04	1,255,000
Aug. 12, 2021	81.14	81.31	80.61	81.11	80.18	2,121,500
Aug. 11, 2021	80.70	81.22	80.35	81.07	80.14	1,693,900
Aug. 10, 2021	79.74	80.80	79.71	80.71	79.79	2,856,200
Aug. 09, 2021	79.44	79.93	79.16	79.79	78.88	1,405,800
Aug. 06, 2021	79.01	79.59	78.94	79.59	78.68	1,516,900
Aug. 05, 2021	78.39	78.83	78.32	78.70	77.80	1,600,100
Aug. 04, 2021	77.95	78.52	77.80	78.11	77.22	1,154,400
Aug. 03, 2021	77.88	78.36	77.46	78.18	77.29	3,135,200
Jul. 30, 2021	78.44	78.69	77.60	77.87	76.98	3,291,000
Jul. 29, 2021	78.40	78.94	78.39	78.65	77.75	4,174,700
Jul. 28, 2021	77.90	78.38	77.45	78.20	77.31	2,614,700
Jul. 27, 2021	77.73	78.36	77.44	77.89	77.00	1,593,100
Jul. 26, 2021	78.03	78.24	77.64	77.97	77.08	2,075,700
Jul. 23, 2021	77.85	78.38	77.68	77.92	77.03	2,345,500
Jul. 22, 2021	77.88	77.99	77.07	77.38	76.49	1,987,400
Jul. 21, 2021	78.12	78.53	77.94	77.99	77.10	4,399,400
Jul. 20, 2021	76.90	77.97	76.56	77.65	76.76	2,586,100
Jul. 19, 2021	78.00	78.03	76.61	76.77	75.89	4,850,000
Jul. 16, 2021	79.42	79.47	78.51	78.52	77.62	1,849,500
Jul. 15, 2021	78.96	79.38	78.79	79.22	78.31	7,828,300
Jul. 14, 2021	79.15	79.48	78.83	79.07	78.17	1,865,000
Jul. 13, 2021	79.50	79.69	78.86	79.10	78.19	2,843,400
Jul. 12, 2021	78.79	79.41	78.42	79.29	78.38	2,481,600
Jul. 09, 2021	78.35	79.23	78.28	78.90	78.00	5,343,600
Jul. 08, 2021	78.56	78.58	77.45	77.93	77.04	2,827,800
Jul. 07, 2021	79.50	79.55	78.86	79.02	78.12	5,924,900
Jul. 06, 2021	80.25	80.25	79.30	79.34	78.43	9,330,000
Jul. 05, 2021	80.36	80.45	79.78	80.16	79.24	2,701,000
Jul. 05, 2021	0.9 Dividend
Jul. 02, 2021	81.25	81.48	80.55	81.00	79.18	20,991,800
Jun. 30, 2021	80.43	80.72	80.30	80.62	78.81	5,315,400
Jun. 29, 2021	80.40	80.77	80.36	80.58	78.77	15,692,100
Jun. 28, 2021	80.77	80.98	80.02	80.24	78.44	8,621,100
Jun. 25, 2021	80.24	80.92	80.19	80.89	79.08	3,145,300
Jun. 24, 2021	80.19	80.28	79.66	80.24	78.44	2,284,600
Jun. 23, 2021	79.77	80.04	79.62	79.93	78.14	3,177,800
Jun. 22, 2021	80.14	80.18	79.36	79.63	77.84	2,661,200
Jun. 21, 2021	79.70	80.17	79.46	79.85	78.06	3,820,900
Jun. 18, 2021	80.13	80.40	79.20	79.37	77.59	11,469,500
Jun. 17, 2021	81.99	82.35	80.67	80.81	79.00	4,288,400
Jun. 16, 2021	81.30	81.99	81.11	81.95	80.11	2,328,900
Jun. 15, 2021	81.02	81.40	80.86	81.23	79.41	2,071,100
Jun. 14, 2021	80.96	81.03	80.58	80.84	79.03	3,763,400
Jun. 11, 2021	81.00	81.23	80.76	80.96	79.14	1,583,500
Jun. 10, 2021	81.38	81.64	80.77	80.83	79.02	3,515,000
Jun. 09, 2021	81.01	81.08	80.61	80.97	79.15	2,145,200
Jun. 08, 2021	81.37	81.47	80.93	81.17	79.35	2,854,000
Jun. 07, 2021	81.47	81.49	80.93	81.15	79.33	2,074,600
Jun. 04, 2021	81.70	81.87	81.01	81.21	79.39	1,702,400
Jun. 03, 2021	81.75	82.11	81.57	81.64	79.81	2,383,200
Jun. 02, 2021	81.38	81.93	81.23	81.88	80.04	3,526,300
Jun. 01, 2021	81.79	81.82	80.17	80.88	79.07	5,484,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,188.19+101.19(+0.48%)

S&P 5004,536.19+16.56(+0.37%)

DOW35,609.34+152.04(+0.43%)

CAD/USD0.8119-0.0001(-0.0162%)

BTC-CAD81,212.24+1,580.38(+1.98%)

CMC Crypto 2001,545.67+64.87(+4.38%)

STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

The Bank of Nova Scotia (BNS.TO)

S&P/TSX
21,188.19
+101.19(+0.48%)

S&P 500
4,536.19
+16.56(+0.37%)

DOW
35,609.34
+152.04(+0.43%)

CAD/USD
0.8119
-0.0001(-0.0162%)

BTC-CAD
81,212.24
+1,580.38(+1.98%)

CMC Crypto 200
1,545.67
+64.87(+4.38%)