Toronto - Delayed Quote CAD

The Bank of Nova Scotia (BNS.TO)

64.28 +0.14 (+0.22%)
At close: April 19 at 4:00 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 64.13 64.66 63.98 64.28 64.28 3,709,900
Apr 18, 2024 64.22 64.57 63.85 64.14 64.14 4,378,100
Apr 17, 2024 64.18 64.80 63.90 64.22 64.22 2,772,000
Apr 16, 2024 65.29 65.32 64.01 64.08 64.08 4,022,900
Apr 15, 2024 66.72 67.06 65.25 65.47 65.47 5,672,900
Apr 12, 2024 66.78 67.05 66.24 66.41 66.41 3,164,100
Apr 11, 2024 67.06 67.33 66.57 66.98 66.98 4,446,500
Apr 10, 2024 67.90 67.99 66.80 67.04 67.04 7,622,500
Apr 9, 2024 68.43 68.64 67.82 68.48 68.48 1,838,800
Apr 8, 2024 68.05 68.46 68.00 68.46 68.46 2,137,400
Apr 5, 2024 67.75 68.27 67.63 67.94 67.94 5,347,600
Apr 4, 2024 68.35 68.67 67.63 67.66 67.66 4,519,600
Apr 3, 2024 67.57 68.19 67.50 67.98 67.98 6,735,400
Apr 2, 2024 67.95 68.12 67.49 67.66 67.66 5,972,200
Apr 1, 2024 1.06 Dividend
Apr 1, 2024 68.90 69.05 68.09 68.35 68.35 5,409,000
Mar 28, 2024 69.41 70.40 69.32 70.07 69.01 4,889,100
Mar 27, 2024 68.61 69.43 68.61 69.42 68.37 3,724,000
Mar 26, 2024 68.57 68.89 68.43 68.46 67.42 6,602,000
Mar 25, 2024 68.19 68.77 68.19 68.36 67.33 4,597,700
Mar 22, 2024 68.50 68.67 68.20 68.38 67.35 4,931,500
Mar 21, 2024 68.05 68.68 68.03 68.30 67.27 4,876,100
Mar 20, 2024 67.03 67.92 66.75 67.84 66.81 5,095,700
Mar 19, 2024 67.50 67.70 67.15 67.17 66.15 3,550,200
Mar 18, 2024 67.50 67.56 67.03 67.28 66.26 5,143,200
Mar 15, 2024 66.73 67.77 66.68 67.44 66.42 10,396,500
Mar 14, 2024 67.76 67.90 66.55 66.97 65.96 7,628,600
Mar 13, 2024 67.40 67.93 67.40 67.71 66.69 5,358,300
Mar 12, 2024 67.50 67.58 67.22 67.41 66.39 2,133,800
Mar 11, 2024 67.48 67.56 67.13 67.33 66.31 3,303,500
Mar 8, 2024 67.50 67.79 67.39 67.64 66.62 2,466,200
Mar 7, 2024 67.41 67.63 66.97 67.49 66.47 1,992,500
Mar 6, 2024 67.51 67.75 67.03 67.16 66.14 2,187,000
Mar 5, 2024 66.61 67.42 66.59 67.24 66.22 4,281,100
Mar 4, 2024 65.97 66.86 65.87 66.66 65.65 4,150,300
Mar 1, 2024 66.07 66.39 65.81 65.98 64.98 2,864,600
Feb 29, 2024 65.37 65.90 65.06 65.81 64.81 5,849,000
Feb 28, 2024 65.86 65.95 64.89 65.08 64.10 3,879,600
Feb 27, 2024 64.87 66.60 64.84 65.90 64.90 9,925,900
Feb 26, 2024 64.19 64.49 63.56 63.87 62.90 2,487,600
Feb 23, 2024 64.00 64.48 63.99 64.26 63.29 2,838,900
Feb 22, 2024 64.16 64.41 63.87 63.89 62.92 2,791,200
Feb 21, 2024 63.94 64.21 63.71 63.90 62.93 1,384,000
Feb 20, 2024 63.74 64.31 63.73 64.13 63.16 4,466,300
Feb 16, 2024 63.62 64.15 63.50 63.86 62.89 2,180,600
Feb 15, 2024 63.50 64.06 63.22 63.62 62.66 2,838,900
Feb 14, 2024 63.27 63.65 63.07 63.38 62.42 2,604,300
Feb 13, 2024 63.21 63.44 62.25 62.84 61.89 3,890,000
Feb 12, 2024 63.32 63.95 63.20 63.78 62.82 2,568,900
Feb 9, 2024 61.70 63.27 61.70 63.26 62.30 2,999,600
Feb 8, 2024 62.50 62.55 61.57 61.71 60.78 2,111,200
Feb 7, 2024 62.99 63.03 62.51 62.54 61.59 1,623,700
Feb 6, 2024 62.57 63.07 62.51 62.97 62.02 2,912,400
Feb 5, 2024 62.99 63.03 62.31 62.59 61.64 3,129,600
Feb 2, 2024 63.10 63.28 62.71 63.11 62.16 2,503,500
Feb 1, 2024 62.82 63.53 62.21 63.43 62.47 3,577,400
Jan 31, 2024 62.50 63.09 62.50 62.87 61.92 4,435,500
Jan 30, 2024 62.75 63.23 62.48 62.89 61.94 5,067,300
Jan 29, 2024 62.30 62.76 61.91 62.73 61.78 3,160,900
Jan 26, 2024 61.92 62.45 61.87 62.38 61.44 5,676,800
Jan 25, 2024 61.68 61.95 61.28 61.86 60.92 4,041,900
Jan 24, 2024 61.46 61.94 61.22 61.67 60.74 2,846,600
Jan 23, 2024 61.99 62.03 60.83 61.15 60.22 2,605,300
Jan 22, 2024 62.16 62.30 61.31 61.80 60.87 4,633,800
Jan 19, 2024 61.43 62.13 61.18 62.02 61.08 3,955,800
Jan 18, 2024 62.11 62.22 61.14 61.31 60.38 4,743,000
Jan 17, 2024 62.12 62.38 61.77 61.98 61.04 4,079,900
Jan 16, 2024 62.60 62.71 62.21 62.65 61.70 4,343,600
Jan 15, 2024 62.86 63.08 62.56 62.94 61.99 2,510,200
Jan 12, 2024 62.80 63.37 62.60 62.91 61.96 4,563,700
Jan 11, 2024 63.48 63.55 62.26 62.74 61.79 4,770,200
Jan 10, 2024 63.49 63.87 63.49 63.60 62.64 3,439,000
Jan 9, 2024 64.12 64.12 63.20 63.62 62.66 3,467,300
Jan 8, 2024 63.38 64.27 63.35 64.19 63.22 5,157,400
Jan 5, 2024 63.12 63.65 63.01 63.41 62.45 3,754,400
Jan 4, 2024 62.78 63.50 62.69 63.09 62.14 5,137,700
Jan 3, 2024 63.00 63.05 62.54 62.72 61.77 4,734,300
Jan 2, 2024 1.06 Dividend
Jan 2, 2024 63.18 63.68 62.92 63.33 62.37 8,954,800
Dec 29, 2023 63.23 63.53 63.05 63.44 61.44 4,236,200
Dec 28, 2023 62.83 63.23 62.77 63.17 61.18 6,334,100
Dec 27, 2023 62.32 63.11 62.32 62.85 60.86 7,947,600
Dec 22, 2023 62.05 62.43 62.00 62.28 60.31 3,633,600
Dec 21, 2023 61.63 62.35 61.62 61.89 59.93 4,484,100
Dec 20, 2023 62.00 62.43 61.07 61.33 59.39 6,236,900
Dec 19, 2023 61.47 62.21 61.47 61.95 60.00 3,786,900
Dec 18, 2023 61.19 61.56 61.01 61.36 59.43 6,369,300
Dec 15, 2023 62.51 62.54 60.90 60.97 59.05 19,646,800
Dec 14, 2023 61.47 62.41 61.43 62.13 60.17 7,862,500
Dec 13, 2023 59.74 61.13 59.28 61.06 59.13 6,076,100
Dec 12, 2023 59.87 60.01 59.51 59.94 58.05 2,770,300
Dec 11, 2023 59.92 60.00 59.37 59.94 58.05 4,710,100
Dec 8, 2023 59.17 59.93 59.17 59.90 58.01 3,490,200
Dec 7, 2023 58.85 59.43 58.64 59.15 57.28 4,070,500
Dec 6, 2023 59.51 59.86 58.68 58.73 56.87 4,715,900
Dec 5, 2023 59.51 59.60 58.85 59.27 57.40 5,786,700
Dec 4, 2023 59.66 60.07 59.44 59.75 57.86 4,312,100
Dec 1, 2023 59.60 60.02 59.26 60.00 58.10 4,458,500
Nov 30, 2023 59.01 59.77 58.68 59.70 57.82 7,408,200
Nov 29, 2023 57.05 58.91 56.93 58.73 56.87 4,258,800
Nov 28, 2023 56.50 57.47 55.90 56.62 54.84 8,456,100
Nov 27, 2023 59.01 59.33 58.61 59.26 57.39 3,245,400
Nov 24, 2023 58.96 59.33 58.78 59.14 57.27 2,327,100
Nov 23, 2023 59.20 59.49 59.16 59.18 57.31 554,700
Nov 22, 2023 59.46 59.64 59.06 59.18 57.31 1,834,000
Nov 21, 2023 59.92 60.18 59.39 59.42 57.54 2,045,600
Nov 20, 2023 60.15 60.17 59.75 59.99 58.09 2,694,900
Nov 17, 2023 59.95 60.29 59.81 60.09 58.19 3,664,400
Nov 16, 2023 59.59 59.66 59.04 59.57 57.69 3,146,000
Nov 15, 2023 59.58 59.96 59.13 59.52 57.64 3,608,200
Nov 14, 2023 59.06 59.59 58.91 59.24 57.37 3,808,700
Nov 13, 2023 57.87 58.52 57.80 58.18 56.34 2,189,200
Nov 10, 2023 58.10 58.22 57.67 57.98 56.15 2,362,600
Nov 9, 2023 58.00 58.49 57.97 58.01 56.18 1,300,000
Nov 8, 2023 57.98 58.50 57.60 57.67 55.85 2,292,200
Nov 7, 2023 58.03 58.32 57.85 58.16 56.32 1,608,800
Nov 6, 2023 58.37 58.64 57.93 58.27 56.43 2,334,600
Nov 3, 2023 58.47 58.81 58.16 58.20 56.36 3,618,000
Nov 2, 2023 56.80 58.04 56.32 57.91 56.08 3,577,500
Nov 1, 2023 55.42 55.71 54.91 55.57 53.82 2,713,000
Oct 31, 2023 55.33 55.54 54.91 55.23 53.48 2,739,100
Oct 30, 2023 55.03 55.48 54.88 55.25 53.50 2,345,400
Oct 27, 2023 55.26 55.47 54.29 54.50 52.78 3,930,100
Oct 26, 2023 54.78 55.55 54.75 55.20 53.45 3,089,000
Oct 25, 2023 55.09 55.49 54.72 55.05 53.31 2,382,300
Oct 24, 2023 55.96 55.97 55.09 55.27 53.52 3,823,900
Oct 23, 2023 55.43 56.43 55.40 55.73 53.97 3,894,000
Oct 20, 2023 57.13 57.27 55.64 55.75 53.99 4,038,500
Oct 19, 2023 57.54 58.09 57.19 57.27 55.46 2,121,000
Oct 18, 2023 58.67 58.67 57.66 57.69 55.86 2,430,900
Oct 17, 2023 59.01 59.20 58.72 58.96 57.10 3,473,700
Oct 16, 2023 58.62 59.15 58.09 59.10 57.24 3,243,000
Oct 13, 2023 59.01 59.36 58.34 58.36 56.52 2,958,600
Oct 12, 2023 59.51 59.56 58.70 58.92 57.05 2,729,700
Oct 11, 2023 59.25 60.03 59.11 59.54 57.65 4,095,900
Oct 10, 2023 58.36 59.23 58.36 59.16 57.29 2,727,200
Oct 6, 2023 58.46 58.56 57.49 58.43 56.59 2,158,100
Oct 5, 2023 58.34 58.79 58.03 58.71 56.85 4,403,500
Oct 4, 2023 57.35 58.17 56.72 58.15 56.31 7,241,700
Oct 3, 2023 58.24 58.28 56.62 57.19 55.39 8,343,000
Oct 2, 2023 59.90 59.95 58.49 58.58 56.73 5,086,300
Sep 29, 2023 1.06 Dividend
Sep 29, 2023 60.29 60.44 59.64 59.88 57.99 3,581,400
Sep 28, 2023 59.55 60.24 59.51 59.94 57.02 4,946,500
Sep 27, 2023 60.22 60.22 59.46 59.50 56.61 6,227,400
Sep 26, 2023 60.42 60.87 59.94 59.96 57.04 4,817,800
Sep 25, 2023 61.12 61.22 60.38 60.49 57.54 5,586,100
Sep 22, 2023 61.56 61.72 61.20 61.22 58.24 1,582,100
Sep 21, 2023 62.13 62.59 61.31 61.32 58.33 5,624,000
Sep 20, 2023 62.70 62.92 62.35 62.37 59.34 3,224,700
Sep 19, 2023 62.96 63.07 62.62 62.67 59.62 11,314,900
Sep 18, 2023 63.36 63.48 62.79 63.21 60.13 2,620,700
Sep 15, 2023 63.11 63.39 62.76 63.36 60.27 8,178,300
Sep 14, 2023 63.14 63.47 62.90 63.01 59.94 4,927,500
Sep 13, 2023 62.30 62.69 62.11 62.66 59.60 3,912,100
Sep 12, 2023 61.74 62.22 61.64 61.98 58.96 2,641,900
Sep 11, 2023 61.42 62.02 61.11 61.79 58.78 3,032,400
Sep 8, 2023 61.50 61.66 61.17 61.36 58.37 3,347,400
Sep 7, 2023 62.31 62.50 61.54 61.68 58.67 4,371,100
Sep 6, 2023 62.13 62.44 61.83 62.18 59.15 2,353,800
Sep 5, 2023 63.17 63.49 62.27 62.37 59.33 5,039,300
Sep 1, 2023 62.47 63.37 62.44 63.30 60.22 3,862,100
Aug 31, 2023 62.36 62.63 61.76 61.99 58.97 4,210,700
Aug 30, 2023 62.36 62.76 62.13 62.34 59.30 1,934,200
Aug 29, 2023 60.62 62.43 60.60 62.37 59.34 5,001,500
Aug 28, 2023 60.22 60.82 60.22 60.73 57.77 1,155,700
Aug 25, 2023 60.62 60.78 59.64 60.05 57.13 2,108,500
Aug 24, 2023 60.32 60.62 60.29 60.33 57.39 1,724,000
Aug 23, 2023 59.74 60.52 59.61 60.39 57.45 2,225,500
Aug 22, 2023 60.17 60.18 59.42 59.57 56.67 7,186,400
Aug 21, 2023 60.28 60.37 59.95 60.02 57.09 2,363,700
Aug 18, 2023 60.47 60.56 60.24 60.34 57.41 1,775,200
Aug 17, 2023 61.34 61.44 60.67 60.71 57.75 1,842,400
Aug 16, 2023 61.04 61.22 60.94 61.05 58.08 1,705,500
Aug 15, 2023 61.68 61.83 60.94 61.12 58.14 3,192,300
Aug 14, 2023 62.28 62.36 61.79 62.07 59.04 1,725,900
Aug 11, 2023 61.91 62.46 61.85 62.45 59.41 1,162,500
Aug 10, 2023 61.87 62.40 61.84 62.07 59.04 1,817,500
Aug 9, 2023 61.63 61.81 61.43 61.72 58.71 1,772,000
Aug 8, 2023 62.21 62.26 61.53 61.69 58.68 3,282,400
Aug 4, 2023 62.26 62.69 62.10 62.23 59.20 2,937,100
Aug 3, 2023 62.15 62.22 61.70 62.10 59.08 2,551,900
Aug 2, 2023 62.90 62.99 62.27 62.57 59.52 3,626,800
Aug 1, 2023 64.03 64.11 63.09 63.36 60.27 2,786,000
Jul 31, 2023 63.83 64.45 63.82 64.19 61.07 4,732,300
Jul 28, 2023 64.10 64.34 63.81 63.85 60.74 1,449,100
Jul 27, 2023 63.66 64.22 63.53 63.62 60.52 2,187,600
Jul 26, 2023 63.19 63.84 63.04 63.53 60.43 3,730,600
Jul 25, 2023 65.07 65.08 63.04 63.19 60.11 8,114,400
Jul 24, 2023 65.06 65.29 64.67 64.88 61.72 3,562,800
Jul 21, 2023 65.08 65.14 64.83 65.02 61.86 4,745,200
Jul 20, 2023 64.77 64.98 64.69 64.98 61.81 6,929,700
Jul 19, 2023 64.21 64.83 64.14 64.79 61.64 8,470,400
Jul 18, 2023 63.41 64.09 63.30 64.08 60.96 4,193,600
Jul 17, 2023 62.94 63.39 62.90 63.36 60.27 3,447,000
Jul 14, 2023 63.62 63.83 63.02 63.15 60.07 2,527,300
Jul 13, 2023 62.68 63.37 62.57 63.35 60.27 4,228,700
Jul 12, 2023 62.07 62.58 62.01 62.52 59.47 3,828,000
Jul 11, 2023 61.39 61.76 61.13 61.68 58.67 4,155,400
Jul 10, 2023 61.82 62.08 61.28 61.41 58.42 4,324,000
Jul 7, 2023 61.02 62.19 60.95 61.82 58.81 5,896,100
Jul 6, 2023 61.92 62.15 61.16 61.19 58.21 11,576,900
Jul 5, 2023 62.80 62.93 62.42 62.64 59.58 7,543,300
Jul 4, 2023 1.06 Dividend
Jul 4, 2023 63.31 63.52 62.94 63.13 60.05 1,278,500
Jun 30, 2023 62.72 63.25 62.71 63.05 58.97 8,770,000
Jun 29, 2023 62.10 62.38 61.70 62.35 58.31 12,726,800
Jun 28, 2023 61.56 61.76 61.29 61.50 57.52 1,906,600
Jun 27, 2023 61.15 61.46 60.89 61.43 57.46 1,659,500
Jun 26, 2023 60.15 61.02 60.13 60.92 56.98 4,495,800
Jun 23, 2023 60.59 60.63 60.15 60.20 56.30 2,653,600
Jun 22, 2023 61.28 61.36 60.66 60.80 56.86 4,711,300
Jun 21, 2023 62.07 62.11 61.28 61.43 57.46 6,474,800
Jun 20, 2023 63.18 63.23 62.08 62.10 58.08 4,868,300
Jun 19, 2023 63.13 63.34 62.97 63.27 59.18 543,300
Jun 16, 2023 63.58 63.75 62.92 62.98 58.91 7,136,600
Jun 15, 2023 63.05 63.49 62.96 63.44 59.34 2,647,600
Jun 14, 2023 63.36 63.61 62.95 63.08 59.00 2,084,800
Jun 13, 2023 62.72 63.32 62.63 63.18 59.10 4,061,100
Jun 12, 2023 62.86 63.17 62.51 62.59 58.54 4,083,800
Jun 9, 2023 62.98 63.29 62.81 62.91 58.84 1,973,500
Jun 8, 2023 63.06 63.18 62.67 63.08 59.00 3,012,900
Jun 7, 2023 63.20 63.39 62.88 63.19 59.11 2,876,400
Jun 6, 2023 62.69 63.28 62.63 63.26 59.17 4,106,800
Jun 5, 2023 63.56 63.62 62.66 62.68 58.62 4,657,400
Jun 2, 2023 62.79 63.55 62.56 63.46 59.35 3,792,700
Jun 1, 2023 62.50 62.96 62.04 62.38 58.34 3,507,400
May 31, 2023 62.97 63.20 62.31 62.38 58.34 4,371,500
May 30, 2023 63.87 64.08 63.05 63.18 59.09 1,712,000
May 29, 2023 63.73 64.14 63.59 64.02 59.88 774,000
May 26, 2023 63.62 64.04 63.44 63.55 59.43 2,070,300
May 25, 2023 62.42 63.65 62.36 63.47 59.36 3,351,100
May 24, 2023 62.40 63.18 61.72 62.46 58.42 3,421,900
May 23, 2023 62.82 63.76 62.82 63.27 59.18 3,225,500
May 19, 2023 63.89 63.98 63.04 63.29 59.19 2,114,400
May 18, 2023 63.62 63.88 63.30 63.76 59.63 1,638,000
May 17, 2023 63.05 63.71 62.91 63.68 59.56 1,891,300
May 16, 2023 63.55 63.82 62.88 62.92 58.85 2,976,000
May 15, 2023 63.19 63.87 63.17 63.82 59.69 3,671,100
May 12, 2023 63.49 63.71 62.89 63.28 59.19 1,445,500
May 11, 2023 62.62 63.39 62.44 63.32 59.22 1,593,500
May 10, 2023 62.96 63.12 62.46 62.87 58.80 1,592,600
May 9, 2023 62.77 62.93 62.22 62.67 58.62 3,292,200
May 8, 2023 63.91 64.40 63.75 64.00 59.86 2,870,000
May 5, 2023 63.03 63.75 62.81 63.68 59.56 3,380,400
May 4, 2023 62.64 62.68 61.87 62.46 58.42 2,874,800
May 3, 2023 62.70 63.57 62.69 62.93 58.86 2,280,500
May 2, 2023 64.08 64.12 62.45 62.72 58.66 3,074,900
May 1, 2023 64.50 64.75 64.18 64.19 60.04 2,280,000
Apr 28, 2023 63.80 64.38 63.76 64.34 60.17 2,268,700
Apr 27, 2023 63.63 64.38 63.60 64.06 59.91 2,584,200
Apr 26, 2023 63.01 63.66 63.00 63.33 59.23 3,834,100
Apr 25, 2023 64.02 64.16 63.18 63.18 59.09 4,712,600
Apr 24, 2023 64.69 64.87 64.13 64.35 60.19 5,691,600
Apr 21, 2023 65.35 65.44 64.70 64.87 60.67 4,270,500
Apr 20, 2023 65.33 65.63 65.32 65.44 61.21 4,032,800
Apr 19, 2023 65.40 65.80 65.24 65.65 61.40 2,371,300

Related Tickers

TD.TO The Toronto-Dominion Bank
79.88
+1.31%
 
CM.TO Canadian Imperial Bank of Commerce
65.43
+0.63%
 
RY.TO Royal Bank of Canada
134.57
+0.79%
 
BMO.TO Bank of Montreal
126.75
+1.11%
 
NA.TO National Bank of Canada
110.12
0.00%
 
TD The Toronto-Dominion Bank
58.09
+1.47%
 
RY Royal Bank of Canada
97.86
+0.99%
 
CM Canadian Imperial Bank of Commerce
47.57
+0.74%
 
BMO Bank of Montreal
92.14
+1.24%
 
BAC Bank of America Corporation
36.97
+3.35%