Bank of Nova Scotia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	77.440	77.890	76.330	76.640	59.413	12,955,670
2022-06-27	76.000	77.210	75.780	76.890	59.607	7,745,846
2022-06-24	76.010	76.430	75.370	75.560	58.576	6,243,496
2022-06-23	78.000	78.110	75.370	75.610	58.614	4,181,055
2022-06-22	79.370	79.500	77.920	77.940	60.421	4,197,650
2022-06-21	80.500	80.800	80.100	80.190	62.165	6,185,991
2022-06-20	79.770	80.280	79.310	80.190	62.165	1,038,474
2022-06-17	79.430	80.470	78.830	79.290	61.467	8,516,855
2022-06-16	79.750	79.910	78.480	79.390	61.545	5,162,646
2022-06-15	81.140	81.630	80.120	81.000	62.793	4,532,560
2022-06-14	81.170	81.410	80.240	80.660	62.529	6,506,509
2022-06-13	80.420	81.330	80.150	81.050	62.831	4,139,410
2022-06-10	82.340	82.500	81.410	81.940	63.521	4,133,418
2022-06-09	84.220	84.410	83.295	83.320	64.591	3,474,167
2022-06-08	85.140	85.150	83.935	84.420	65.444	3,482,498
2022-06-07	84.460	85.290	84.195	85.260	66.095	5,606,767
2022-06-06	85.510	85.880	84.570	84.610	65.591	4,488,735
2022-06-03	85.670	86.000	84.970	85.210	66.056	2,454,200
2022-06-02	85.150	86.220	84.880	86.030	66.692	4,121,552
2022-06-01	85.990	86.075	84.960	85.480	66.266	1,946,992
2022-05-31	84.980	85.890	84.600	85.780	66.498	3,387,066
2022-05-30	85.890	85.965	85.410	85.430	66.227	771,252
2022-05-27	84.500	85.490	84.420	85.300	66.126	2,567,920
2022-05-26	84.090	85.030	84.010	84.330	65.374	2,059,511
2022-05-25	83.000	84.470	82.650	83.750	64.925	2,772,115
2022-05-24	81.500	81.710	80.260	81.370	63.080	2,245,040
2022-05-20	80.900	81.280	79.290	80.240	62.204	2,219,341
2022-05-19	80.000	81.110	79.650	80.480	62.390	2,306,731
2022-05-18	82.250	82.350	80.330	80.640	62.514	2,628,708
2022-05-17	81.880	82.850	81.840	82.660	64.080	2,052,771
2022-05-16	81.180	81.720	80.660	81.450	63.142	1,559,275
2022-05-13	81.000	81.360	80.670	81.070	62.847	1,825,698
2022-05-12	80.090	80.450	79.530	80.340	62.281	2,687,840
2022-05-11	80.940	81.990	80.190	80.580	62.467	2,526,595
2022-05-10	81.560	82.350	80.400	80.910	62.723	3,031,024
2022-05-09	81.300	81.950	81.125	81.400	63.103	2,275,563
2022-05-06	81.930	82.470	81.510	82.070	63.622	2,870,537
2022-05-05	83.270	83.290	81.570	82.480	63.940	2,524,046
2022-05-04	82.890	83.490	82.300	83.380	64.638	3,665,809
2022-05-03	81.850	83.190	81.550	82.780	64.173	2,918,576
2022-05-02	81.720	81.980	80.720	81.660	63.304	3,928,942
2022-04-29	82.150	82.670	81.250	81.350	63.064	4,773,484
2022-04-28	82.250	83.180	81.970	82.120	63.661	6,114,764
2022-04-27	83.380	83.770	81.870	81.960	63.537	4,562,300
2022-04-26	84.540	85.000	83.450	83.490	64.723	3,735,540
2022-04-25	84.700	85.120	83.640	84.930	65.839	4,281,808
2022-04-22	86.450	86.450	85.060	85.060	65.940	3,305,089
2022-04-21	86.700	87.490	86.215	86.420	66.994	4,243,305
2022-04-20	86.100	87.020	85.970	86.120	66.762	4,071,712
2022-04-19	84.920	85.960	84.800	85.830	66.537	5,186,780
2022-04-18	85.100	85.250	84.430	84.640	65.614	5,722,021
2022-04-14	85.370	85.790	85.110	85.160	66.018	2,917,528
2022-04-13	85.600	85.620	84.705	85.240	66.080	2,912,308
2022-04-12	86.960	87.160	85.505	85.750	66.475	2,776,018
2022-04-11	87.520	88.300	86.860	86.960	67.413	5,544,147
2022-04-08	87.650	88.250	87.500	87.580	67.894	3,474,724
2022-04-07	88.210	88.250	86.700	87.490	67.824	4,661,379
2022-04-06	88.500	88.970	87.785	87.990	68.211	5,322,563
2022-04-05	88.220	89.710	87.970	89.220	69.165	8,868,821
2022-04-04	88.590	88.770	87.520	88.540	68.638	8,547,745

← NewerPage 19 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.