Bank of Nova Scotia historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	69.210	69.300	68.310	69.230	54.415	8,366,474
2022-09-22	70.460	70.750	69.800	69.880	54.926	4,298,272
2022-09-21	71.360	71.410	70.190	70.220	55.193	4,684,469
2022-09-20	71.500	71.510	70.500	71.080	55.869	5,693,251
2022-09-19	70.790	71.680	70.560	71.590	56.270	5,873,830
2022-09-16	70.870	71.260	70.540	71.250	56.002	9,952,416
2022-09-15	71.740	72.200	71.260	71.350	56.081	4,032,356
2022-09-14	72.240	72.300	71.490	71.780	56.419	5,726,043
2022-09-13	72.850	72.980	71.670	72.010	56.600	6,192,667
2022-09-12	73.590	74.250	73.245	73.610	57.857	7,011,590
2022-09-09	73.350	73.650	73.080	73.330	57.637	4,274,197
2022-09-08	71.050	72.760	70.680	72.610	57.071	5,318,896
2022-09-07	70.270	71.060	69.950	70.910	55.735	4,218,763
2022-09-06	71.880	72.070	70.400	70.680	55.554	7,192,526
2022-09-02	71.950	72.620	71.200	71.410	56.128	6,315,467
2022-09-01	72.250	72.350	70.670	71.380	56.105	5,663,830
2022-08-31	73.530	73.640	72.560	72.620	57.079	4,135,533
2022-08-30	74.780	74.780	73.150	73.550	57.810	2,322,935
2022-08-29	74.300	74.520	73.940	74.310	58.408	7,486,421
2022-08-26	75.920	76.090	74.435	74.800	58.793	2,909,120
2022-08-25	75.000	76.200	74.755	75.690	59.492	2,963,087
2022-08-24	75.920	75.980	74.500	74.980	58.934	3,703,002
2022-08-23	79.900	79.950	76.390	76.540	60.160	5,645,067
2022-08-22	80.430	80.920	80.140	80.780	63.493	2,120,105
2022-08-19	81.560	81.785	80.800	81.240	63.855	1,979,291
2022-08-18	81.690	81.980	81.460	81.790	64.287	2,060,747
2022-08-17	81.250	81.700	81.060	81.680	64.200	1,895,743
2022-08-16	81.060	81.870	80.750	81.620	64.153	2,096,939
2022-08-15	80.340	81.150	80.080	81.120	63.760	3,545,148
2022-08-12	80.170	80.465	79.870	80.390	63.187	1,637,622
2022-08-11	79.940	80.180	79.535	79.710	62.652	1,902,753
2022-08-10	78.410	79.810	78.310	79.440	62.440	2,335,641
2022-08-09	78.310	78.410	77.385	77.720	61.088	2,460,393
2022-08-08	78.720	78.860	78.270	78.330	61.567	1,635,473
2022-08-05	78.290	78.740	77.790	78.470	61.677	1,765,239
2022-08-04	78.160	78.300	77.820	78.170	61.442	1,304,224
2022-08-03	77.830	78.320	77.400	78.020	61.324	2,643,765
2022-08-02	77.670	77.930	77.010	77.400	60.836	4,398,507
2022-07-29	77.260	78.390	77.250	78.010	61.316	4,685,037
2022-07-28	76.770	77.380	76.200	77.200	60.679	5,904,435
2022-07-27	76.030	77.130	75.930	76.700	60.286	6,234,611
2022-07-26	75.410	76.000	75.360	75.860	59.626	5,831,850
2022-07-25	75.360	76.130	75.220	75.740	59.532	4,541,875
2022-07-22	75.310	75.540	74.670	75.090	59.021	1,259,505
2022-07-21	74.970	75.350	74.445	75.350	59.225	3,057,501
2022-07-20	74.790	75.000	74.390	75.000	58.950	2,788,926
2022-07-19	73.930	75.130	73.930	74.880	58.856	3,309,494
2022-07-18	73.000	74.200	73.000	73.340	57.645	6,210,174
2022-07-15	72.280	72.780	71.770	72.420	56.922	4,403,299
2022-07-14	73.450	73.480	71.210	71.710	56.364	9,699,628
2022-07-13	74.500	74.600	73.400	74.060	58.211	2,585,157
2022-07-12	75.030	75.690	74.700	74.950	58.911	1,475,180
2022-07-11	75.340	75.500	75.020	75.440	59.296	4,137,645
2022-07-08	75.540	75.900	75.090	75.650	59.461	2,328,424
2022-07-07	75.030	75.960	75.030	75.360	59.233	3,051,185
2022-07-06	74.280	75.050	74.060	74.780	58.777	8,653,665
2022-07-05	74.860	75.220	73.620	74.760	58.761	7,970,445
2022-07-04	75.240	75.790	74.910	75.090	59.021	1,894,573
2022-06-30	76.000	76.390	75.030	76.180	59.056	9,309,535
2022-06-29	77.030	77.060	76.260	76.980	59.676	9,266,295

← NewerPage 18 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-06	1.1400 CAD
2026-07-07	1.1400 CAD
2026-04-07	1.1000 CAD
2026-01-06	1.1000 CAD
2025-10-07	1.1000 CAD
2025-07-02	1.1000 CAD
2025-04-01	1.0600 CAD
2025-01-07	1.0600 CAD
2024-10-02	1.0600 CAD
2024-07-03	1.0600 CAD
2024-04-01	1.0600 CAD
2024-01-02	1.0600 CAD
2023-09-29	1.0600 CAD
2023-07-04	1.0600 CAD
2023-04-03	1.0300 CAD
2023-01-03	1.0300 CAD
2022-10-03	1.0300 CAD
2022-07-04	1.0300 CAD
2022-04-04	1.0000 CAD
2021-12-31	1.0000 CAD
2021-10-04	0.9000 CAD
2021-07-05	0.9000 CAD
2021-04-05	0.9000 CAD
2021-01-04	0.9000 CAD
2020-10-05	0.9000 CAD
2020-07-06	0.9000 CAD
2020-04-06	0.9000 CAD
2020-01-06	0.9000 CAD
2019-09-30	0.9000 CAD
2019-06-28	0.8700 CAD
2019-04-01	0.8700 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.