U.S. Markets closed

The Bank of Nova Scotia (BNS.TO)

Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
77.63+0.16 (+0.21%)
At close: 3:54PM EDT
DateOpenHighLowClose*Adj Close**Volume
Jul 27, 201777.7077.9977.0077.6377.631,605,035
Jul 26, 201778.2078.3977.3477.4777.471,719,200
Jul 25, 201778.3778.8577.8978.0878.081,278,400
Jul 24, 201777.6878.2877.2378.1578.151,425,500
Jul 21, 201778.0578.2177.3777.7977.792,672,300
Jul 20, 201778.2278.5978.0678.3278.321,300,100
Jul 19, 201778.0178.5778.0078.2278.221,127,000
Jul 18, 201778.2478.2977.5877.9977.991,498,400
Jul 17, 201778.4078.6478.1078.2478.241,333,800
Jul 14, 201778.2278.6878.0778.4278.421,384,600
Jul 13, 201778.7078.9178.2078.5478.541,732,500
Jul 12, 201778.5979.4178.4678.6278.621,797,200
Jul 11, 201778.3078.6578.0278.5278.521,710,600
Jul 10, 201778.3478.6377.8278.4978.491,201,400
Jul 07, 201778.5278.5577.9378.3478.341,260,600
Jul 06, 201778.1178.7278.0378.4478.441,647,000
Jul 05, 201777.6578.9777.3378.6778.672,025,400
Jul 04, 201778.6478.6577.4477.8177.81793,300
Jun 30, 201778.2678.6577.4278.0178.012,217,300
Jun 29, 201779.0079.1078.0178.3978.392,375,800
Jun 29, 20170.76 Dividend
Jun 28, 201779.3579.8479.2179.5978.832,272,900
Jun 27, 201779.5279.5779.0679.1778.411,898,500
Jun 26, 201779.7179.8979.0579.3878.622,982,500
Jun 23, 201779.7680.0079.1279.4578.692,052,200
Jun 22, 201778.8579.9878.8079.6978.932,930,800
Jun 21, 201779.0279.5578.5978.9978.243,201,000
Jun 20, 201778.4579.0478.3578.8578.103,189,000
Jun 19, 201778.2379.0678.0078.5777.824,700,800
Jun 16, 201777.4178.1177.0077.9277.189,663,400
Jun 15, 201777.0077.7176.5777.5876.842,605,600
Jun 14, 201777.5477.5977.0377.2676.522,782,700
Jun 13, 201778.0878.1277.1577.6876.942,663,100
Jun 12, 201778.3679.2377.5777.8377.092,572,900
Jun 09, 201777.7578.8577.6778.5777.823,088,100
Jun 08, 201776.6277.8776.5177.8577.113,387,200
Jun 07, 201776.8077.0576.3476.6475.912,961,400
Jun 06, 201776.3176.8376.2576.5775.843,411,300
Jun 05, 201776.5576.9675.8876.7476.011,617,900
Jun 02, 201776.5176.7476.2876.6875.951,287,400
Jun 01, 201776.5776.7576.0076.7075.974,333,900
May 31, 201776.9977.0075.7276.2275.494,952,100
May 30, 201776.4376.8576.2476.6075.872,132,300
May 29, 201776.0076.3275.7576.1275.39756,100
May 26, 201775.7075.9375.2275.9175.191,215,800
May 25, 201776.0476.2775.3275.6674.942,207,200
May 24, 201776.4976.4975.4375.6474.921,777,000
May 23, 201776.2376.6375.8276.1775.442,570,200
May 19, 201774.7675.7074.5575.4874.762,562,400
May 18, 201774.1874.7673.3174.4273.713,720,800
May 17, 201775.0075.2074.0374.1873.473,702,100
May 16, 201775.9576.4575.4875.6574.933,025,400
May 15, 201775.2375.8775.2075.7375.013,052,100
May 12, 201775.5175.8774.5875.3074.582,873,600
May 11, 201775.5976.2675.5375.7975.073,281,100
May 10, 201775.8976.5775.6776.5075.773,269,000
May 09, 201776.7276.9675.4375.9175.193,714,900
May 08, 201777.0077.1076.2476.7275.993,738,500
May 05, 201775.5576.9775.3676.7275.993,208,000
May 04, 201775.9976.1475.0475.1674.444,126,900
May 03, 201775.5175.9375.2575.5774.853,934,400
May 02, 201775.6275.9575.3475.7675.043,952,000
May 01, 201776.1376.3275.5675.7475.023,146,400
Apr 28, 201775.3176.4775.0275.8875.164,073,800
Apr 27, 201777.4877.5074.5575.3174.597,755,800
Apr 26, 201778.4378.6877.3077.4176.674,341,500
Apr 25, 201778.3178.9478.2578.4177.664,262,500
Apr 24, 201777.5078.4777.5077.9777.233,135,400
Apr 21, 201776.7977.2576.6176.8376.102,329,900
Apr 20, 201776.4077.0876.4076.8076.072,819,900
Apr 19, 201776.8477.0276.2876.3575.622,957,600
Apr 18, 201777.0277.0975.9776.6175.881,670,500
Apr 17, 201776.0177.1976.0177.1476.401,267,900
Apr 13, 201776.5176.6775.8875.9975.261,490,100
Apr 12, 201777.4377.4376.4576.7876.051,297,000
Apr 11, 201777.5277.7276.5277.4976.754,351,600
Apr 10, 201777.8978.1377.5377.6876.942,070,100
Apr 07, 201778.7278.7277.8778.1177.362,079,000
Apr 06, 201778.4879.0678.2478.7377.982,139,500
Apr 05, 201778.3778.8578.1178.1277.373,547,400
Apr 04, 201777.6378.3577.3078.0677.312,081,000
Apr 03, 201778.1578.3476.9978.0777.321,957,900
Mar 31, 201778.1178.4577.8077.8077.065,581,400
Mar 31, 20170.76 Dividend
Mar 30, 201779.6079.8279.1079.3977.882,062,300
Mar 29, 201779.0779.7478.9779.3677.852,082,300
Mar 28, 201778.4179.3878.3979.0177.512,534,700
Mar 27, 201777.3078.5877.0178.3676.872,059,500
Mar 24, 201777.8577.9577.1577.7876.301,874,300
Mar 23, 201777.0077.8676.7677.4375.961,411,400
Mar 22, 201775.9077.0275.5476.9075.442,180,600
Mar 21, 201777.4577.7975.8776.2774.822,210,200
Mar 20, 201777.6577.8076.9677.2975.821,589,600
Mar 17, 201778.3078.8477.7977.7976.3110,951,200
Mar 16, 201778.1579.0378.1478.4576.961,546,800
Mar 15, 201779.0079.1877.8178.2276.732,157,400
Mar 14, 201779.1579.8178.8779.0377.532,150,300
Mar 13, 201778.8779.8678.6779.7078.182,571,100
Mar 10, 201779.1579.5378.1778.9777.472,407,600
Mar 09, 201779.3979.6278.8779.0977.581,502,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...