Toronto - Delayed Quote
CAD
The Bank of Nova Scotia (BNS.TO)
129.65
-1.12
(-0.86%)
At close: September 4 at 4:00:00 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
130.78
131.70
129.43
129.65
129.65
2,068,400
Sep 3, 2026
129.35
131.29
129.28
130.77
130.77
3,224,400
Sep 2, 2026
127.17
129.23
127.10
129.14
129.14
3,531,900
Sep 1, 2026
126.93
128.00
126.22
126.76
126.76
3,249,900
Aug 31, 2026
128.11
129.08
126.78
126.87
126.87
3,043,200
Aug 28, 2026
128.88
130.31
127.67
128.36
128.36
3,887,900
Aug 27, 2026
129.03
129.84
127.83
128.84
128.84
4,917,000
Aug 26, 2026
128.73
131.72
128.72
129.81
129.81
4,615,800
Aug 25, 2026
122.31
129.25
122.31
128.73
128.73
7,733,200
Aug 24, 2026
119.88
120.73
118.84
120.29
120.29
2,727,800
Aug 21, 2026
120.22
121.37
119.87
120.57
120.57
3,646,800
Aug 20, 2026
120.25
120.45
118.65
119.36
119.36
2,039,600
Aug 19, 2026
125.96
125.96
121.12
121.21
121.21
3,091,100
Aug 18, 2026
126.20
126.63
124.44
125.36
125.36
1,830,100
Aug 17, 2026
126.72
127.63
126.57
126.70
126.70
2,139,700
Aug 14, 2026
126.00
127.00
125.87
126.98
126.98
1,285,400
Aug 13, 2026
126.10
126.66
125.42
126.28
126.28
1,979,400
Aug 12, 2026
124.38
126.05
124.00
125.95
125.95
2,223,000
Aug 11, 2026
123.95
124.70
123.50
123.81
123.81
3,124,300
Aug 10, 2026
123.79
124.56
123.43
123.55
123.55
3,893,300
Aug 7, 2026
123.96
124.09
122.75
124.00
124.00
4,066,100
Aug 6, 2026
124.14
125.20
123.44
123.79
123.79
3,791,200
Aug 5, 2026
122.97
124.52
122.63
124.07
124.07
3,534,300
Aug 4, 2026
123.70
124.24
122.43
122.68
122.68
6,123,900
Jul 31, 2026
123.11
123.95
122.97
122.97
122.97
2,730,500
Jul 30, 2026
122.29
123.17
121.87
123.10
123.10
2,515,000
Jul 29, 2026
124.24
124.25
120.68
121.14
121.14
2,547,700
Jul 28, 2026
123.00
124.85
121.62
124.70
124.70
3,072,600
Jul 27, 2026
123.43
123.85
121.92
122.67
122.67
4,303,900
Jul 24, 2026
122.33
123.00
122.17
122.73
122.73
5,150,000
Jul 23, 2026
122.05
122.26
120.80
121.88
121.88
5,821,700
Jul 22, 2026
123.18
124.34
122.75
123.36
123.36
2,910,800
Jul 21, 2026
122.63
123.42
122.20
123.38
123.38
5,211,300
Jul 20, 2026
125.30
126.00
122.04
122.41
122.41
4,197,100
Jul 17, 2026
124.80
126.55
124.14
125.28
125.28
2,738,500
Jul 16, 2026
126.77
126.81
124.99
125.91
125.91
2,336,900
Jul 15, 2026
125.50
126.87
125.25
126.86
126.86
3,727,700
Jul 14, 2026
124.51
126.10
124.25
125.25
125.25
2,983,400
Jul 13, 2026
123.83
124.75
123.56
124.47
124.47
2,843,100
Jul 10, 2026
122.16
124.30
121.95
124.14
124.14
4,293,900
Jul 9, 2026
121.13
121.95
120.81
121.90
121.90
8,882,100
Jul 8, 2026
121.50
122.36
119.42
120.32
120.32
4,922,900
Jul 7, 2026
1.14
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 7, 2026
121.80
122.42
120.93
122.31
122.31
5,658,000
Jul 6, 2026
122.48
123.65
122.39
123.49
122.35
5,407,400
Jul 3, 2026
121.68
122.62
121.67
122.39
121.26
1,602,300
Jul 2, 2026
123.64
124.19
120.54
121.13
120.01
20,299,300
Jun 30, 2026
123.00
123.64
122.47
123.27
122.13
4,728,200
Jun 29, 2026
122.43
123.25
122.16
122.95
121.81
5,646,600
Jun 26, 2026
122.41
122.81
121.50
122.44
121.31
3,514,800
Jun 25, 2026
121.77
123.12
121.77
122.57
121.44
3,140,000
Jun 24, 2026
122.76
123.25
120.62
121.48
120.36
6,273,000
Jun 23, 2026
122.20
123.30
121.60
122.66
121.53
5,008,800
Jun 22, 2026
123.70
124.64
122.98
123.02
121.88
5,933,700
Jun 19, 2026
122.97
124.79
122.92
123.48
122.34
6,418,600
Jun 18, 2026
122.43
124.14
122.11
123.03
121.89
4,071,600
Jun 17, 2026
119.83
122.17
119.77
121.84
120.72
3,683,500
Jun 16, 2026
118.50
119.83
118.49
119.65
118.55
2,085,400
Jun 15, 2026
118.00
118.94
117.55
118.38
117.29
2,819,000
Jun 12, 2026
115.90
117.63
115.89
117.43
116.35
2,863,400
Jun 11, 2026
114.25
115.62
113.91
115.27
114.21
2,915,700
Jun 10, 2026
113.58
114.42
113.56
113.86
112.81
2,427,300
Jun 9, 2026
113.52
114.37
112.75
113.87
112.82
2,316,400
Jun 8, 2026
112.70
113.60
112.50
113.01
111.97
2,569,300
Jun 5, 2026
112.64
113.31
112.17
112.36
111.32
1,848,700
Jun 4, 2026
112.00
113.27
111.80
113.11
112.07
2,281,100
Jun 3, 2026
111.30
112.22
111.21
111.40
110.37
1,670,300
Jun 2, 2026
108.93
111.77
108.89
111.68
110.65
2,979,500
Jun 1, 2026
110.13
110.75
108.62
108.93
107.92
3,940,500
May 29, 2026
110.12
110.80
108.61
110.62
109.60
5,817,900
May 28, 2026
111.10
111.20
108.90
110.07
109.05
5,163,700
May 27, 2026
110.00
113.57
110.00
111.57
110.54
3,376,400
May 26, 2026
110.74
111.39
110.17
111.00
109.98
2,998,600
May 25, 2026
110.61
111.35
110.60
110.98
109.96
1,050,400
May 22, 2026
110.00
110.41
109.90
110.27
109.25
3,465,700
May 21, 2026
108.20
110.01
107.96
109.53
108.52
3,575,600
May 20, 2026
106.34
108.68
106.34
108.50
107.50
3,077,700
May 19, 2026
106.16
106.58
105.48
106.33
105.35
3,274,100
May 15, 2026
105.40
106.16
105.19
106.16
105.18
2,231,600
May 14, 2026
105.10
106.22
104.97
106.18
105.20
2,907,700
May 13, 2026
105.64
106.30
104.56
104.82
103.85
2,816,100
May 12, 2026
105.37
105.93
104.73
105.93
104.95
1,643,000
May 11, 2026
105.60
106.29
105.06
105.43
104.46
2,580,700
May 8, 2026
106.85
107.21
105.81
106.09
105.11
1,620,900
May 7, 2026
107.24
107.73
106.19
106.63
105.65
1,815,900
May 6, 2026
105.26
107.27
105.26
106.92
105.93
5,816,500
May 5, 2026
104.55
104.97
104.33
104.36
103.40
3,190,600
May 4, 2026
105.54
105.80
104.01
104.29
103.33
6,659,800
May 1, 2026
105.78
106.59
105.20
106.05
105.07
4,240,000
Apr 30, 2026
103.73
105.78
103.73
105.68
104.70
5,922,500
Apr 29, 2026
104.78
105.13
103.52
103.62
102.66
3,648,900
Apr 28, 2026
104.20
105.27
104.20
104.90
103.93
5,632,000
Apr 27, 2026
103.11
104.44
103.05
104.25
103.29
6,991,900
Apr 24, 2026
102.76
103.92
102.27
103.54
102.58
3,331,800
Apr 23, 2026
102.26
103.26
101.97
102.72
101.77
2,843,800
Apr 22, 2026
104.20
104.25
102.53
102.77
101.82
3,564,700
Apr 21, 2026
104.80
105.32
103.69
103.78
102.82
2,936,400
Apr 20, 2026
104.59
105.25
104.43
104.89
103.92
4,705,800
Apr 17, 2026
103.26
105.23
103.26
104.92
103.95
3,137,000
Apr 16, 2026
103.21
103.56
102.35
102.79
101.84
2,972,300
Apr 15, 2026
102.62
103.50
102.58
103.43
102.48
2,370,600
Apr 14, 2026
101.68
102.67
101.42
102.62
101.67
2,596,000
Apr 13, 2026
100.40
101.69
99.75
101.67
100.73
3,339,300
Apr 10, 2026
100.00
101.03
99.90
100.85
99.92
3,923,300
Apr 9, 2026
98.69
99.74
98.23
99.74
98.82
6,313,700
Apr 8, 2026
98.75
99.40
97.89
98.62
97.71
9,880,600
Apr 7, 2026
1.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 7, 2026
96.24
97.24
96.07
97.17
96.27
4,667,200
Apr 6, 2026
97.69
98.26
97.55
97.74
95.75
11,345,500
Apr 2, 2026
96.40
97.97
96.04
97.64
95.65
6,475,800
Apr 1, 2026
96.86
97.77
96.84
97.40
95.41
9,619,000
Mar 31, 2026
94.69
96.49
94.67
96.47
94.50
8,800,900
Mar 30, 2026
94.56
94.94
93.38
93.88
91.97
6,033,700
Mar 27, 2026
94.54
94.80
93.85
94.09
92.17
5,052,900
Mar 26, 2026
95.99
96.99
94.89
95.02
93.08
3,783,500
Mar 25, 2026
96.70
96.99
96.13
96.63
94.66
5,529,000
Mar 24, 2026
94.50
95.75
93.70
95.66
93.71
2,994,600
Mar 23, 2026
94.50
95.23
94.30
95.01
93.07
4,243,500
Mar 20, 2026
94.34
94.76
92.85
93.61
91.70
9,515,000
Mar 19, 2026
95.02
95.18
93.77
94.50
92.57
4,599,600
Mar 18, 2026
96.14
96.89
95.70
95.85
93.90
1,906,400
Mar 17, 2026
96.40
96.74
96.09
96.19
94.23
1,376,700
Mar 16, 2026
94.98
95.91
94.80
95.75
93.80
3,579,900
Mar 13, 2026
95.77
96.20
94.28
94.38
92.46
2,767,000
Mar 12, 2026
96.01
96.12
95.09
95.36
93.42
3,824,500
Mar 11, 2026
97.05
97.65
96.45
96.94
94.96
3,159,400
Mar 10, 2026
96.50
98.23
96.35
97.20
95.22
4,514,800
Mar 9, 2026
95.84
96.76
94.84
96.23
94.27
4,490,000
Mar 6, 2026
98.80
98.80
97.21
98.03
96.03
3,394,100
Mar 5, 2026
100.92
101.21
99.36
99.71
97.68
4,434,700
Mar 4, 2026
100.73
101.78
100.65
101.53
99.46
3,372,900
Mar 3, 2026
101.40
101.51
99.20
100.45
98.40
5,521,000
Mar 2, 2026
102.00
103.60
101.30
103.37
101.26
2,483,600
Feb 27, 2026
104.37
104.93
102.72
103.48
101.37
5,313,500
Feb 26, 2026
104.00
105.19
103.01
105.06
102.92
5,026,200
Feb 25, 2026
103.58
103.93
102.61
103.86
101.74
3,382,000
Feb 24, 2026
105.30
105.60
102.65
103.32
101.21
5,242,300
Feb 23, 2026
105.81
106.39
103.68
104.01
101.89
2,952,000
Feb 20, 2026
104.28
105.80
104.25
105.75
103.59
3,405,900
Feb 19, 2026
103.75
104.39
103.29
104.34
102.21
3,677,700
Feb 18, 2026
104.45
104.92
103.82
104.03
101.91
2,290,800
Feb 17, 2026
103.39
104.33
103.31
104.03
101.91
2,248,900
Feb 13, 2026
102.90
103.49
102.13
103.16
101.06
1,992,900
Feb 12, 2026
104.83
105.42
103.02
103.28
101.17
3,015,200
Feb 11, 2026
105.73
106.31
104.36
104.76
102.62
3,165,200
Feb 10, 2026
105.45
105.84
104.98
105.46
103.31
2,083,600
Feb 9, 2026
104.00
105.38
103.89
105.29
103.14
6,725,400
Feb 6, 2026
103.49
104.33
103.35
104.30
102.17
3,988,300
Feb 5, 2026
102.00
103.27
100.71
103.20
101.10
8,794,700
Feb 4, 2026
103.00
103.70
102.02
102.10
100.02
4,215,600
Feb 3, 2026
102.90
103.55
102.38
102.77
100.68
3,797,600
Feb 2, 2026
101.50
103.07
101.50
102.80
100.70
5,846,000
Jan 30, 2026
102.92
103.35
101.04
101.80
99.73
3,675,500
Jan 29, 2026
102.10
103.33
102.05
103.04
100.94
5,898,200
Jan 28, 2026
103.20
103.66
101.52
102.08
100.00
5,897,200
Jan 27, 2026
102.97
104.10
102.97
103.51
101.40
4,942,400
Jan 26, 2026
102.63
103.34
102.42
103.00
100.90
4,452,300
Jan 23, 2026
102.55
102.74
101.70
102.64
100.55
3,865,400
Jan 22, 2026
102.47
102.99
102.06
102.48
100.39
3,817,300
Jan 21, 2026
101.26
102.74
101.01
102.06
99.98
6,221,100
Jan 20, 2026
101.55
102.14
100.89
101.37
99.30
4,255,000
Jan 19, 2026
101.75
102.20
101.62
102.20
100.12
820,900
Jan 16, 2026
102.39
102.50
101.97
102.18
100.10
3,393,900
Jan 15, 2026
101.48
102.18
101.45
102.18
100.10
2,632,900
Jan 14, 2026
100.63
101.59
100.31
101.33
99.26
3,254,400
Jan 13, 2026
100.50
101.28
100.35
100.88
98.82
3,310,700
Jan 12, 2026
100.16
100.77
99.60
100.50
98.45
3,653,100
Jan 9, 2026
101.00
101.45
100.46
100.62
98.57
2,262,000
Jan 8, 2026
99.58
101.33
99.55
101.08
99.02
4,768,600
Jan 7, 2026
99.23
100.34
99.21
99.85
97.81
7,346,700
Jan 6, 2026
1.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 6, 2026
101.68
101.84
99.66
99.74
97.71
5,778,400
Jan 5, 2026
102.40
103.10
101.86
102.82
99.65
10,678,000
Jan 2, 2026
101.58
102.40
100.97
102.40
99.24
8,615,700
Dec 31, 2025
101.26
101.57
100.95
101.23
98.11
3,688,400
Dec 30, 2025
101.44
101.77
101.12
101.33
98.20
5,241,400
Dec 29, 2025
101.43
102.02
101.14
101.28
98.15
4,405,200
Dec 24, 2025
101.02
101.73
100.97
101.31
98.18
1,305,400
Dec 23, 2025
100.30
101.33
100.30
101.04
97.92
3,885,600
Dec 22, 2025
100.21
100.77
99.56
100.40
97.30
4,512,200
Dec 19, 2025
99.61
100.46
99.51
100.12
97.03
8,368,400
Dec 18, 2025
98.87
99.62
98.83
99.34
96.27
5,732,600
Dec 17, 2025
100.25
100.25
98.33
98.51
95.47
7,247,700
Dec 16, 2025
100.16
100.61
100.07
100.22
97.13
5,046,100
Dec 15, 2025
100.19
100.85
100.00
100.55
97.45
2,577,300
Dec 12, 2025
100.49
100.94
100.01
100.17
97.08
3,037,200
Dec 11, 2025
100.44
100.60
99.55
100.40
97.30
3,320,200
Dec 10, 2025
100.00
100.75
99.93
100.20
97.11
4,050,000
Dec 9, 2025
99.36
100.15
99.36
100.04
96.95
3,405,300
Dec 8, 2025
99.15
100.10
98.66
99.39
96.32
4,803,600
Dec 5, 2025
98.11
99.26
98.08
99.26
96.20
3,457,700
Dec 4, 2025
98.12
98.80
97.87
98.33
95.30
4,632,900
Dec 3, 2025
98.69
99.26
97.27
98.08
95.05
7,804,400
Dec 2, 2025
98.00
99.37
96.25
98.72
95.67
7,206,600
Dec 1, 2025
96.69
96.75
95.71
96.03
93.07
5,617,600
Nov 28, 2025
96.95
97.04
96.56
96.94
93.95
5,583,300
Nov 27, 2025
96.75
97.12
96.56
96.89
93.90
1,989,100
Nov 26, 2025
96.14
96.88
95.80
96.88
93.89
2,411,700
Nov 25, 2025
94.50
95.71
94.49
95.68
92.73
3,428,700
Nov 24, 2025
93.99
94.39
93.61
93.96
91.06
6,808,700
Nov 21, 2025
93.76
94.00
93.18
94.00
91.10
3,996,800
Nov 20, 2025
94.50
94.60
93.10
93.59
90.70
2,464,200
Nov 19, 2025
94.61
94.73
93.38
94.03
91.13
2,972,300
Nov 18, 2025
94.18
95.22
93.73
94.80
91.87
4,162,300
Nov 17, 2025
94.70
95.27
94.16
94.66
91.74
4,039,500
Nov 14, 2025
93.85
94.78
93.30
94.65
91.73
3,325,200
Nov 13, 2025
94.95
95.35
93.80
94.42
91.51
4,185,900
Nov 12, 2025
93.82
95.00
93.77
95.00
92.07
4,242,500
Nov 11, 2025
93.99
94.29
93.50
93.54
90.65
2,726,700
Nov 10, 2025
93.55
94.23
93.53
94.21
91.30
5,121,700
Nov 7, 2025
92.50
93.56
92.30
93.54
90.65
4,519,900
Nov 6, 2025
92.49
93.00
92.22
93.00
90.13
3,320,100
Nov 5, 2025
92.73
93.20
92.23
92.40
89.55
4,480,100
Nov 4, 2025
91.69
92.73
91.33
92.68
89.82
4,906,600
Nov 3, 2025
91.89
92.39
91.51
92.36
89.51
5,498,700
Oct 31, 2025
91.67
92.02
91.28
91.99
89.15
3,216,300
Oct 30, 2025
91.01
91.91
91.01
91.86
89.02
6,105,800
Oct 29, 2025
91.80
91.92
90.48
91.10
88.29
4,116,900
Oct 28, 2025
91.33
92.16
91.14
91.86
89.02
7,841,800
Oct 27, 2025
90.76
91.33
90.66
91.33
88.51
7,125,500
Oct 24, 2025
90.45
90.89
90.44
90.68
87.88
4,022,500
Oct 23, 2025
89.73
90.40
89.73
90.18
87.40
6,504,700
Oct 22, 2025
90.19
90.46
89.63
89.73
86.96
4,269,400
Oct 21, 2025
89.98
90.36
89.94
90.28
87.49
3,093,600
Oct 20, 2025
89.38
90.10
89.38
89.87
87.10
2,671,400
Oct 17, 2025
89.69
89.90
89.29
89.32
86.56
2,311,900
Oct 16, 2025
90.48
90.95
89.77
89.91
87.14
3,029,100
Oct 15, 2025
90.20
90.72
90.12
90.59
87.79
4,720,000
Oct 14, 2025
88.85
90.13
88.50
90.11
87.33
2,853,400
Oct 10, 2025
89.43
89.82
88.74
88.84
86.10
3,604,600
Oct 9, 2025
88.42
89.29
88.35
89.20
86.45
6,106,100
Oct 8, 2025
89.69
89.76
88.22
88.42
85.69
8,848,700
Oct 7, 2025
1.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 7, 2025
90.04
90.09
89.41
89.61
86.84
6,685,700
Oct 6, 2025
91.44
91.47
90.20
91.15
87.27
6,687,000
Oct 3, 2025
90.83
91.40
90.57
91.03
87.16
10,480,100
Oct 2, 2025
90.17
90.87
89.85
90.87
87.00
6,918,600
Oct 1, 2025
90.00
90.34
89.93
90.07
86.24
5,164,400
Sep 30, 2025
90.10
90.33
89.04
89.99
86.16
4,663,100
Sep 29, 2025
89.14
90.32
89.14
90.20
86.36
7,773,900
Sep 26, 2025
89.98
90.35
89.68
89.75
85.93
7,195,100
Sep 25, 2025
88.91
89.80
88.83
89.76
85.94
6,092,600
Sep 24, 2025
89.22
89.55
89.01
89.09
85.30
4,332,400
Sep 23, 2025
89.00
89.50
89.00
89.11
85.32
2,175,800
Sep 22, 2025
89.43
89.71
89.03
89.06
85.27
7,619,400
Sep 19, 2025
90.00
90.00
88.90
89.60
85.79
7,138,000
Sep 18, 2025
88.85
89.40
88.71
89.18
85.38
2,539,300
Sep 17, 2025
89.04
89.70
88.88
88.99
85.20
2,599,800
Sep 16, 2025
88.00
89.17
87.88
89.13
85.34
3,553,800
Sep 15, 2025
87.70
88.19
87.38
88.16
84.41
3,806,400
Sep 12, 2025
88.80
88.87
87.65
87.74
84.01
3,835,600
Sep 11, 2025
88.65
89.09
88.29
88.87
85.09
4,721,000
Sep 10, 2025
88.35
88.74
88.28
88.57
84.80
3,632,000
Sep 9, 2025
88.51
88.81
88.10
88.35
84.59
3,354,200
Sep 8, 2025
87.74
88.36
87.31
88.30
84.54
3,494,600
Sep 5, 2025
88.13
88.44
87.44
87.86
84.12
3,676,800
Sep 4, 2025
86.75
87.94
86.73
87.85
84.11
4,226,300
