Singapore markets open in 5 minutes
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,048.42 -23.21 (-0.46%) Dow
38,085.80 -375.12 (-0.98%) Nasdaq
15,611.76 -100.99 (-0.64%) Bitcoin USD
64,298.75 -249.28 (-0.39%) CMC Crypto 200
1,388.56 +5.98 (+0.43%)
The Bank of Nova Scotia (BNS.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 63.54 | 63.57 | 62.56 | 63.15 | 63.15 | 7,662,848 |
| 24 Apr 2024 | 64.53 | 64.72 | 63.90 | 64.12 | 64.12 | 9,627,100 |
| 23 Apr 2024 | 64.54 | 64.67 | 64.22 | 64.60 | 64.60 | 3,075,700 |
| 22 Apr 2024 | 64.49 | 64.61 | 64.05 | 64.51 | 64.51 | 5,625,100 |
| 19 Apr 2024 | 64.13 | 64.66 | 63.98 | 64.28 | 64.28 | 3,709,900 |
| 18 Apr 2024 | 64.22 | 64.57 | 63.85 | 64.14 | 64.14 | 4,378,100 |
| 17 Apr 2024 | 64.18 | 64.80 | 63.90 | 64.22 | 64.22 | 2,772,000 |
| 16 Apr 2024 | 65.29 | 65.32 | 64.01 | 64.08 | 64.08 | 4,022,900 |
| 15 Apr 2024 | 66.72 | 67.06 | 65.25 | 65.47 | 65.47 | 5,672,900 |
| 12 Apr 2024 | 66.78 | 67.05 | 66.24 | 66.41 | 66.41 | 3,164,100 |
| 11 Apr 2024 | 67.06 | 67.33 | 66.57 | 66.98 | 66.98 | 4,446,500 |
| 10 Apr 2024 | 67.90 | 67.99 | 66.80 | 67.04 | 67.04 | 7,622,500 |
| 09 Apr 2024 | 68.43 | 68.64 | 67.82 | 68.48 | 68.48 | 1,838,800 |
| 08 Apr 2024 | 68.05 | 68.46 | 68.00 | 68.46 | 68.46 | 2,137,400 |
| 05 Apr 2024 | 67.75 | 68.27 | 67.63 | 67.94 | 67.94 | 5,347,600 |
| 04 Apr 2024 | 68.35 | 68.67 | 67.63 | 67.66 | 67.66 | 4,519,600 |
| 03 Apr 2024 | 67.57 | 68.19 | 67.50 | 67.98 | 67.98 | 6,735,400 |
| 02 Apr 2024 | 67.95 | 68.12 | 67.49 | 67.66 | 67.66 | 5,972,200 |
| 01 Apr 2024 | 68.90 | 69.05 | 68.09 | 68.35 | 68.35 | 5,409,000 |
| 01 Apr 2024 | 1.06 Dividend | |||||
| 28 Mar 2024 | 69.41 | 70.40 | 69.32 | 70.07 | 69.01 | 4,889,100 |
| 27 Mar 2024 | 68.61 | 69.43 | 68.61 | 69.42 | 68.37 | 3,724,000 |
| 26 Mar 2024 | 68.57 | 68.89 | 68.43 | 68.46 | 67.42 | 6,602,000 |
| 25 Mar 2024 | 68.19 | 68.77 | 68.19 | 68.36 | 67.33 | 4,597,700 |
| 22 Mar 2024 | 68.50 | 68.67 | 68.20 | 68.38 | 67.35 | 4,931,500 |
| 21 Mar 2024 | 68.05 | 68.68 | 68.03 | 68.30 | 67.27 | 4,876,100 |
| 20 Mar 2024 | 67.03 | 67.92 | 66.75 | 67.84 | 66.81 | 5,095,700 |
| 19 Mar 2024 | 67.50 | 67.70 | 67.15 | 67.17 | 66.15 | 3,550,200 |
| 18 Mar 2024 | 67.50 | 67.56 | 67.03 | 67.28 | 66.26 | 5,143,200 |
| 15 Mar 2024 | 66.73 | 67.77 | 66.68 | 67.44 | 66.42 | 10,396,500 |
| 14 Mar 2024 | 67.76 | 67.90 | 66.55 | 66.97 | 65.96 | 7,628,600 |
| 13 Mar 2024 | 67.40 | 67.93 | 67.40 | 67.71 | 66.69 | 5,358,300 |
| 12 Mar 2024 | 67.50 | 67.58 | 67.22 | 67.41 | 66.39 | 2,133,800 |
| 11 Mar 2024 | 67.48 | 67.56 | 67.13 | 67.33 | 66.31 | 3,303,500 |
| 08 Mar 2024 | 67.50 | 67.79 | 67.39 | 67.64 | 66.62 | 2,466,200 |
| 07 Mar 2024 | 67.41 | 67.63 | 66.97 | 67.49 | 66.47 | 1,992,500 |
| 06 Mar 2024 | 67.51 | 67.75 | 67.03 | 67.16 | 66.14 | 2,187,000 |
| 05 Mar 2024 | 66.61 | 67.42 | 66.59 | 67.24 | 66.22 | 4,281,100 |
| 04 Mar 2024 | 65.97 | 66.86 | 65.87 | 66.66 | 65.65 | 4,150,300 |
| 01 Mar 2024 | 66.07 | 66.39 | 65.81 | 65.98 | 64.98 | 2,864,600 |
| 29 Feb 2024 | 65.37 | 65.90 | 65.06 | 65.81 | 64.81 | 5,849,000 |
| 28 Feb 2024 | 65.86 | 65.95 | 64.89 | 65.08 | 64.10 | 3,879,600 |
| 27 Feb 2024 | 64.87 | 66.60 | 64.84 | 65.90 | 64.90 | 9,925,900 |
| 26 Feb 2024 | 64.19 | 64.49 | 63.56 | 63.87 | 62.90 | 2,487,600 |
| 23 Feb 2024 | 64.00 | 64.48 | 63.99 | 64.26 | 63.29 | 2,838,900 |
| 22 Feb 2024 | 64.16 | 64.41 | 63.87 | 63.89 | 62.92 | 2,791,200 |
| 21 Feb 2024 | 63.94 | 64.21 | 63.71 | 63.90 | 62.93 | 1,384,000 |
| 20 Feb 2024 | 63.74 | 64.31 | 63.73 | 64.13 | 63.16 | 4,466,300 |
| 16 Feb 2024 | 63.62 | 64.15 | 63.50 | 63.86 | 62.89 | 2,180,600 |
| 15 Feb 2024 | 63.50 | 64.06 | 63.22 | 63.62 | 62.66 | 2,838,900 |
| 14 Feb 2024 | 63.27 | 63.65 | 63.07 | 63.38 | 62.42 | 2,604,300 |
| 13 Feb 2024 | 63.21 | 63.44 | 62.25 | 62.84 | 61.89 | 3,890,000 |
| 12 Feb 2024 | 63.32 | 63.95 | 63.20 | 63.78 | 62.82 | 2,568,900 |
| 09 Feb 2024 | 61.70 | 63.27 | 61.70 | 63.26 | 62.30 | 2,999,600 |
| 08 Feb 2024 | 62.50 | 62.55 | 61.57 | 61.71 | 60.78 | 2,111,200 |
| 07 Feb 2024 | 62.99 | 63.03 | 62.51 | 62.54 | 61.59 | 1,623,700 |
| 06 Feb 2024 | 62.57 | 63.07 | 62.51 | 62.97 | 62.02 | 2,912,400 |
| 05 Feb 2024 | 62.99 | 63.03 | 62.31 | 62.59 | 61.64 | 3,129,600 |
| 02 Feb 2024 | 63.10 | 63.28 | 62.71 | 63.11 | 62.16 | 2,503,500 |
| 01 Feb 2024 | 62.82 | 63.53 | 62.21 | 63.43 | 62.47 | 3,577,400 |
| 31 Jan 2024 | 62.50 | 63.09 | 62.50 | 62.87 | 61.92 | 4,435,500 |
| 30 Jan 2024 | 62.75 | 63.23 | 62.48 | 62.89 | 61.94 | 5,067,300 |
| 29 Jan 2024 | 62.30 | 62.76 | 61.91 | 62.73 | 61.78 | 3,160,900 |
| 26 Jan 2024 | 61.92 | 62.45 | 61.87 | 62.38 | 61.44 | 5,676,800 |
| 25 Jan 2024 | 61.68 | 61.95 | 61.28 | 61.86 | 60.92 | 4,041,900 |
| 24 Jan 2024 | 61.46 | 61.94 | 61.22 | 61.67 | 60.74 | 2,846,600 |
| 23 Jan 2024 | 61.99 | 62.03 | 60.83 | 61.15 | 60.22 | 2,605,300 |
| 22 Jan 2024 | 62.16 | 62.30 | 61.31 | 61.80 | 60.87 | 4,633,800 |
| 19 Jan 2024 | 61.43 | 62.13 | 61.18 | 62.02 | 61.08 | 3,955,800 |
| 18 Jan 2024 | 62.11 | 62.22 | 61.14 | 61.31 | 60.38 | 4,743,000 |
| 17 Jan 2024 | 62.12 | 62.38 | 61.77 | 61.98 | 61.04 | 4,079,900 |
| 16 Jan 2024 | 62.60 | 62.71 | 62.21 | 62.65 | 61.70 | 4,343,600 |
| 15 Jan 2024 | 62.86 | 63.08 | 62.56 | 62.94 | 61.99 | 2,510,200 |
| 12 Jan 2024 | 62.80 | 63.37 | 62.60 | 62.91 | 61.96 | 4,563,700 |
| 11 Jan 2024 | 63.48 | 63.55 | 62.26 | 62.74 | 61.79 | 4,770,200 |
| 10 Jan 2024 | 63.49 | 63.87 | 63.49 | 63.60 | 62.64 | 3,439,000 |
| 09 Jan 2024 | 64.12 | 64.12 | 63.20 | 63.62 | 62.66 | 3,467,300 |
| 08 Jan 2024 | 63.38 | 64.27 | 63.35 | 64.19 | 63.22 | 5,157,400 |
| 05 Jan 2024 | 63.12 | 63.65 | 63.01 | 63.41 | 62.45 | 3,754,400 |
| 04 Jan 2024 | 62.78 | 63.50 | 62.69 | 63.09 | 62.14 | 5,137,700 |
| 03 Jan 2024 | 63.00 | 63.05 | 62.54 | 62.72 | 61.77 | 4,734,300 |
| 02 Jan 2024 | 63.18 | 63.68 | 62.92 | 63.33 | 62.37 | 8,954,800 |
| 02 Jan 2024 | 1.06 Dividend | |||||
| 29 Dec 2023 | 63.23 | 63.53 | 63.05 | 63.44 | 61.44 | 4,236,200 |
| 28 Dec 2023 | 62.83 | 63.23 | 62.77 | 63.17 | 61.18 | 6,334,100 |
| 27 Dec 2023 | 62.32 | 63.11 | 62.32 | 62.85 | 60.86 | 7,947,600 |
| 22 Dec 2023 | 62.05 | 62.43 | 62.00 | 62.28 | 60.31 | 3,633,600 |
| 21 Dec 2023 | 61.63 | 62.35 | 61.62 | 61.89 | 59.93 | 4,484,100 |
| 20 Dec 2023 | 62.00 | 62.43 | 61.07 | 61.33 | 59.39 | 6,236,900 |
| 19 Dec 2023 | 61.47 | 62.21 | 61.47 | 61.95 | 60.00 | 3,786,900 |
| 18 Dec 2023 | 61.19 | 61.56 | 61.01 | 61.36 | 59.43 | 6,369,300 |
| 15 Dec 2023 | 62.51 | 62.54 | 60.90 | 60.97 | 59.05 | 19,646,800 |
| 14 Dec 2023 | 61.47 | 62.41 | 61.43 | 62.13 | 60.17 | 7,862,500 |
| 13 Dec 2023 | 59.74 | 61.13 | 59.28 | 61.06 | 59.13 | 6,076,100 |
| 12 Dec 2023 | 59.87 | 60.01 | 59.51 | 59.94 | 58.05 | 2,770,300 |
| 11 Dec 2023 | 59.92 | 60.00 | 59.37 | 59.94 | 58.05 | 4,710,100 |
| 08 Dec 2023 | 59.17 | 59.93 | 59.17 | 59.90 | 58.01 | 3,490,200 |
| 07 Dec 2023 | 58.85 | 59.43 | 58.64 | 59.15 | 57.28 | 4,070,500 |
| 06 Dec 2023 | 59.51 | 59.86 | 58.68 | 58.73 | 56.87 | 4,715,900 |
| 05 Dec 2023 | 59.51 | 59.60 | 58.85 | 59.27 | 57.40 | 5,786,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.