BNS.TO - The Bank of Nova Scotia

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201968.1868.3867.8668.2268.221,512,700
Aug 20, 201968.3968.5467.7567.9367.931,509,100
Aug 19, 201968.1568.7067.8068.4768.471,758,000
Aug 16, 201968.2468.2567.6067.7267.721,728,600
Aug 15, 201967.6267.8267.1767.4167.411,708,000
Aug 14, 201968.5068.6667.5367.7167.712,236,600
Aug 13, 201968.6669.3868.6469.0769.071,603,600
Aug 12, 201968.8069.0868.5168.8168.811,303,600
Aug 09, 201969.1969.7569.0169.1269.122,457,800
Aug 08, 201969.2869.8368.8969.3769.371,776,900
Aug 07, 201968.0269.2067.8068.9968.992,077,400
Aug 06, 201968.8168.8967.8968.5468.543,727,100
Aug 02, 201969.9070.0269.1369.5769.572,258,100
Aug 01, 201970.4270.9669.9170.0770.072,740,600
Jul 31, 201970.2870.7170.1170.4670.462,637,400
Jul 30, 201970.5370.6070.1470.4870.482,232,100
Jul 29, 201970.6270.8870.4970.8070.802,573,300
Jul 26, 201970.8071.0770.5070.5470.541,139,300
Jul 25, 201970.3271.1870.0970.7370.732,006,900
Jul 24, 201969.7270.4069.6070.2970.291,427,200
Jul 23, 201969.5269.9569.5069.8269.821,226,100
Jul 22, 201969.4269.5469.1269.3669.36803,700
Jul 19, 201969.6769.8069.2869.3769.371,131,400
Jul 18, 201969.0769.5269.0169.3769.371,632,500
Jul 17, 201969.5069.5469.0069.0769.071,637,800
Jul 16, 201969.5169.7369.2569.4269.421,494,400
Jul 15, 201969.8269.9569.1869.4969.491,580,600
Jul 12, 201970.3170.4569.7169.8369.833,075,100
Jul 11, 201970.7570.9570.3270.5270.522,126,800
Jul 10, 201970.9971.3770.5970.7870.781,937,600
Jul 09, 201970.7371.2370.6171.0171.011,437,400
Jul 08, 201970.7070.9970.5770.8770.873,781,000
Jul 05, 201971.2071.3370.8770.9870.982,557,300
Jul 04, 201971.1271.4871.0471.2071.202,285,400
Jul 03, 201970.8071.2470.7271.1671.161,295,100
Jul 02, 201971.0571.0570.5070.7770.771,724,300
Jun 28, 201970.2570.5070.0570.3470.343,774,000
Jun 28, 20190.87 Dividend
Jun 27, 201971.1871.5770.9270.9870.114,410,800
Jun 26, 201971.4271.6070.9271.1370.263,584,700
Jun 25, 201971.6471.7371.2771.3670.492,019,100
Jun 24, 201971.5171.9571.4771.6970.814,656,800
Jun 21, 201971.3471.6871.2871.5170.636,322,100
Jun 20, 201971.4771.6671.0271.3870.511,403,400
Jun 19, 201971.2871.7071.2671.2670.392,049,000
Jun 18, 201970.7671.4270.7571.1670.292,533,400
Jun 17, 201970.6170.9670.5370.6169.741,099,500
Jun 14, 201970.2070.8269.9970.5969.721,458,200
Jun 13, 201970.3570.4270.0370.3369.472,045,600
Jun 12, 201970.6170.8170.1970.2269.362,202,400
Jun 11, 201970.8271.1370.5170.7769.901,675,100
Jun 10, 201970.7470.8870.4970.7269.851,858,800
Jun 07, 201970.0170.6670.0170.4069.541,720,800
Jun 06, 201969.8170.2369.8070.0369.171,780,300
Jun 05, 201970.3070.3469.5269.9569.092,463,400
Jun 04, 201969.6970.1369.2470.0769.213,381,400
Jun 03, 201968.6069.5568.5569.2168.363,596,300
May 31, 201968.8369.0168.3668.5667.723,267,400
May 30, 201969.8069.8669.0069.4068.553,191,800
May 29, 201969.7570.1469.4969.8568.993,046,200
May 28, 201969.7170.2968.6970.1569.294,837,300
May 27, 201970.7770.9670.4870.5769.711,269,200
May 24, 201970.6570.8470.5470.6069.731,860,100
May 23, 201970.8170.9470.0770.5069.643,368,100
May 22, 201971.5971.5970.9371.2870.412,831,700
May 21, 201971.4072.0071.3071.7970.911,994,800
May 17, 201971.3171.4971.1171.4570.571,310,000
May 16, 201971.3371.6871.1371.5370.651,841,300
May 15, 201971.0571.3170.9771.1070.231,521,400
May 14, 201971.1771.6671.0871.3770.501,643,200
May 13, 201971.7071.7870.8471.1470.272,802,700
May 10, 201971.9572.5071.4072.3371.443,350,300
May 09, 201972.2172.3571.8572.0671.182,037,300
May 08, 201972.8672.8772.4372.4471.551,677,800
May 07, 201972.8872.9872.5272.9372.042,421,300
May 06, 201972.8173.4672.4873.4672.562,988,200
May 03, 201973.3073.6873.1073.4172.511,600,200
May 02, 201973.7473.8573.0573.1872.281,837,600
May 01, 201973.8274.1673.4473.6772.772,052,200
Apr 30, 201973.5173.9173.5173.7872.883,167,300
Apr 29, 201973.3974.0073.3873.5972.693,960,100
Apr 26, 201972.8573.4372.7173.4172.514,987,400
Apr 25, 201972.5973.1172.3772.9072.012,775,400
Apr 24, 201972.9573.0872.5372.5971.702,005,100
Apr 23, 201972.6773.2172.4573.1672.263,863,700
Apr 22, 201973.0073.0772.4672.6071.714,008,200
Apr 18, 201972.8673.2872.8373.1672.262,012,300
Apr 17, 201972.7272.8872.5172.8571.962,577,500
Apr 16, 201972.1372.7272.0172.5471.651,745,700
Apr 15, 201971.7472.1971.6172.0471.161,525,400
Apr 12, 201971.6871.9871.4271.7870.901,709,600
Apr 11, 201971.3271.8271.2671.2670.392,388,400
Apr 10, 201971.1371.4470.8871.3570.481,484,300
Apr 09, 201970.9171.0970.5971.0570.181,768,000
Apr 08, 201971.1871.2670.8871.2470.372,181,900
Apr 05, 201971.4071.5071.1071.3770.501,438,200
Apr 04, 201971.1271.5571.0271.3070.434,106,500
Apr 03, 201971.0071.2970.8971.1070.233,038,300
Apr 02, 201971.1571.1770.6870.8269.951,939,400
Apr 01, 201970.7971.2170.5571.1570.281,997,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...