BNS.TO - The Bank of Nova Scotia

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 202072.6373.4772.4973.3573.352,834,070
Jan 21, 202072.5472.7472.5072.6372.631,346,200
Jan 20, 202072.3072.7172.3072.6572.65736,100
Jan 17, 202072.6372.7472.3372.4872.482,719,300
Jan 16, 202072.4072.5772.2172.5472.542,077,100
Jan 15, 202071.9772.2971.8272.2972.292,353,200
Jan 14, 202072.3372.4771.9472.1172.112,526,300
Jan 13, 202072.0672.2871.8172.2872.284,183,900
Jan 10, 202072.1572.2371.7371.9971.993,267,600
Jan 09, 202072.6572.8272.1272.2872.282,906,200
Jan 08, 202071.7572.8471.7072.3972.393,991,300
Jan 07, 202072.2072.3971.6571.7471.744,428,600
Jan 06, 202072.3772.6172.0972.4272.421,564,200
Jan 06, 20200.9 Dividend
Jan 03, 202073.2573.6773.0973.5972.695,439,200
Jan 02, 202073.6573.8073.4373.6672.764,401,600
Dec 31, 201973.2473.4473.0373.3572.453,000,900
Dec 30, 201973.4973.5773.1373.3672.463,216,600
Dec 27, 201973.3873.5273.2073.5272.623,340,000
Dec 24, 201973.3373.4273.0273.4272.52793,000
Dec 23, 201973.7873.8273.2973.4772.571,913,400
Dec 20, 201973.3673.9773.3673.6772.777,547,500
Dec 19, 201973.7573.8473.2873.3172.413,863,000
Dec 18, 201974.3974.4373.3573.6172.713,950,000
Dec 17, 201974.1874.5073.7874.4873.572,758,400
Dec 16, 201973.9374.3673.9374.0573.141,392,400
Dec 13, 201974.7874.7873.6073.8272.925,222,500
Dec 12, 201974.4675.2674.4674.7173.801,870,400
Dec 11, 201974.5874.8774.4474.5973.681,686,900
Dec 10, 201974.9074.9574.1974.6773.761,770,600
Dec 09, 201974.9575.1874.6774.9674.041,724,000
Dec 06, 201975.1175.5975.0075.2174.291,854,700
Dec 05, 201974.3874.9374.0074.9073.983,075,000
Dec 04, 201973.6374.2273.6374.2073.291,810,100
Dec 03, 201974.2074.2573.5973.9473.042,419,100
Dec 02, 201974.9174.9374.3574.6873.772,517,000
Nov 29, 201974.9375.1274.5174.9474.021,921,500
Nov 28, 201974.9075.1974.8074.9274.001,059,100
Nov 27, 201975.1175.4874.9074.9274.002,086,000
Nov 26, 201975.5176.1774.7575.1874.263,212,000
Nov 25, 201975.7275.9975.5375.8074.872,365,400
Nov 22, 201976.1076.1875.4875.5674.642,259,400
Nov 21, 201976.3176.3275.8476.0275.091,996,800
Nov 20, 201976.4076.4676.1976.2275.291,699,000
Nov 19, 201976.3576.6076.2876.5075.561,859,000
Nov 18, 201975.8676.4175.8676.2875.351,499,700
Nov 15, 201976.1476.1975.9476.0175.081,934,900
Nov 14, 201976.1076.1475.8876.1075.171,217,100
Nov 13, 201976.1876.3575.9776.0775.141,611,000
Nov 12, 201976.5076.7576.2176.4375.501,404,500
Nov 11, 201976.3376.6076.2976.5075.56667,200
Nov 08, 201976.4076.5576.1576.5075.561,041,300
Nov 07, 201976.5076.6776.3376.4275.491,648,700
Nov 06, 201976.3576.5076.1176.4775.531,222,900
Nov 05, 201976.2376.4876.2376.3875.451,567,200
Nov 04, 201975.9676.4375.9676.2275.292,167,600
Nov 01, 201975.7975.8975.5575.8074.871,874,900
Oct 31, 201975.5975.8375.2575.5474.621,795,900
Oct 30, 201975.4075.8075.2275.7674.831,524,100
Oct 29, 201975.0075.7575.0075.5574.632,700,800
Oct 28, 201975.3575.4975.0275.1974.271,489,500
Oct 25, 201974.8275.3174.8275.1374.211,255,500
Oct 24, 201975.0875.2174.8075.0874.161,312,000
Oct 23, 201975.1875.3474.9175.0974.171,453,900
Oct 22, 201975.4175.5075.1075.1974.272,187,600
Oct 21, 201975.7175.8474.9075.2974.372,771,500
Oct 18, 201975.9175.9175.4775.5774.651,455,700
Oct 17, 201975.7875.8675.2775.4974.571,830,900
Oct 16, 201975.6276.0775.5975.7674.832,194,100
Oct 15, 201975.3076.1775.3075.5874.662,221,900
Oct 11, 201975.0075.5874.9775.1574.231,871,100
Oct 10, 201974.6875.2474.6474.8173.902,190,800
Oct 09, 201974.5075.0074.3574.8273.903,417,400
Oct 08, 201973.9574.3473.8574.2073.293,095,500
Oct 07, 201974.0874.4974.0674.3173.401,883,200
Oct 04, 201973.8474.3773.5074.2573.342,692,100
Oct 03, 201973.8873.8973.1273.8072.904,403,100
Oct 02, 201974.0074.3173.5173.9373.034,892,300
Oct 01, 201975.3075.6574.2074.6073.692,761,400
Sep 30, 201975.3675.7875.2575.2574.334,520,900
Sep 30, 20190.9 Dividend
Sep 27, 201976.2876.4975.9676.2574.436,634,900
Sep 26, 201975.6776.2575.6776.1474.327,539,100
Sep 25, 201975.1775.7875.1675.6773.864,185,100
Sep 24, 201975.0075.7574.9975.3373.533,569,300
Sep 23, 201974.6774.8574.4574.8573.061,736,100
Sep 20, 201974.6075.2074.5074.7572.968,086,300
Sep 19, 201974.5074.8774.4874.5072.722,532,700
Sep 18, 201974.7275.0174.5274.5872.802,103,200
Sep 17, 201974.3475.0174.2374.7572.962,973,100
Sep 16, 201974.6474.7474.0274.4772.691,850,100
Sep 13, 201974.5075.3274.4874.9773.182,988,800
Sep 12, 201973.5774.5773.4674.2672.492,483,100
Sep 11, 201973.0574.0672.9573.7171.952,444,700
Sep 10, 201972.5773.1172.5172.9271.182,161,300
Sep 09, 201972.2872.6572.2372.5770.841,583,500
Sep 06, 201971.6172.2471.4572.0870.361,993,400
Sep 05, 201971.3971.7571.2671.6369.922,631,500
Sep 04, 201970.8671.3170.7271.0269.322,657,900
Sep 03, 201970.4670.8269.9970.4468.762,978,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...