NYSE:BNS | Historical Stock Price | BANK OF NOVA SCOTIA

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2002-06-07 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$13.33$24.58$45.30$83.50$153.92$283.712002-06-072026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$57.88$88.65471,500——
2012-12-28$57.60$88.22333,000——
2012-12-27$58.82$89.21404,700——
2012-12-26$58.51$88.74278,500——
2012-12-24$58.85$89.25241,400——
2012-12-21$58.59$88.86369,300——
2012-12-20$58.77$89.13358,600——
2012-12-19$58.60$88.882,386,900——
2012-12-18$58.22$88.30378,800——
2012-12-17$57.59$87.34335,300——
2012-12-14$57.42$87.09239,600——
2012-12-13$57.69$87.50248,300——
2012-12-12$57.73$87.56432,000——
2012-12-11$57.29$86.89444,000——
2012-12-10$56.72$86.02283,600——
2012-12-07$56.06$85.02418,400——
2012-12-06$56.07$85.04343,300——
2012-12-05$56.32$85.42291,300——
2012-12-04$56.17$85.19452,000——
2012-12-03$55.91$84.80327,500——
2012-11-30$55.74$84.541,725,500——
2012-11-29$55.64$84.39265,800——
2012-11-28$55.15$83.64257,600——
2012-11-27$54.77$83.07196,000——
2012-11-26$54.95$83.34250,700——
2012-11-23$54.95$83.34152,300——
2012-11-21$54.45$82.58246,600——
2012-11-20$53.93$81.79329,600——
2012-11-19$53.63$81.34329,200——
2012-11-16$52.92$80.26408,900——
2012-11-15$52.72$79.96372,300——
2012-11-14$53.02$80.41423,500——
2012-11-13$53.76$81.53213,100——
2012-11-12$54.02$81.93195,700——
2012-11-09$53.71$81.46392,100——
2012-11-08$53.46$81.08359,900——
2012-11-07$54.07$82.00362,200——
2012-11-06$54.86$83.20201,400——
2012-11-05$54.67$82.91380,000——
2012-11-02$54.86$83.20350,700——
2012-11-01$54.83$83.16292,500——
2012-10-31$54.38$82.48373,200——
2012-10-26$53.84$81.66316,700——
2012-10-25$54.04$81.96319,100——
2012-10-24$53.86$81.69383,800——
2012-10-23$54.00$81.90431,500——
2012-10-22$54.54$82.72402,000——
2012-10-19$54.63$82.85397,500——
2012-10-18$55.34$83.93291,500——
2012-10-17$55.51$84.19338,200——
2012-10-16$54.76$83.05375,700——
2012-10-15$54.57$82.76386,800——
2012-10-12$54.26$82.29259,900——
2012-10-11$54.65$82.88257,600——
2012-10-10$54.39$82.49333,200——
2012-10-09$54.92$83.29276,100——
2012-10-08$55.11$83.58134,400——
2012-10-05$55.26$83.81329,500——
2012-10-04$55.24$83.78246,400——
2012-10-03$54.53$82.70268,900——
2012-10-02$54.78$83.08290,700——
2012-10-01$54.89$83.25395,800——
2012-09-28$54.82$83.14604,300——
2012-09-27$55.86$83.84643,200——
2012-09-26$54.83$82.29428,000——
2012-09-25$55.22$82.88546,400——
2012-09-24$55.33$83.04480,400——
2012-09-21$55.23$82.89498,400——
2012-09-20$54.77$82.20308,500——
2012-09-19$54.92$82.43253,700——
2012-09-18$54.84$82.31305,700——
2012-09-17$55.01$82.56336,200——
2012-09-14$55.21$82.86468,700——
2012-09-13$55.14$82.76459,700——
2012-09-12$54.51$81.81343,000——
2012-09-11$54.45$81.72387,000——
2012-09-10$54.06$81.14382,600——
2012-09-07$53.97$81.00411,900——
2012-09-06$53.81$80.76428,300——
2012-09-05$52.90$79.40455,100——
2012-09-04$53.01$79.56559,200——
2012-08-31$53.03$79.59646,300——
2012-08-30$52.69$79.08854,100——
2012-08-29$54.16$81.29930,400——
2012-08-28$53.46$80.24579,400——
2012-08-27$53.34$80.06433,500——
2012-08-24$52.98$79.52590,900——
2012-08-23$52.83$79.29429,200——
2012-08-22$53.24$79.91612,200——
2012-08-21$53.87$80.85352,800——
2012-08-20$53.85$80.82327,100——
2012-08-17$53.86$80.84362,000——
2012-08-16$53.41$80.16652,700——
2012-08-15$52.92$79.43854,500——
2012-08-14$52.49$78.78319,700——
2012-08-13$52.24$78.41414,000——
2012-08-10$52.53$78.84371,400——
2012-08-09$52.42$78.68240,900——
2012-08-08$52.30$78.50524,500——
2012-08-07$52.84$79.31511,300——
2012-08-06$51.84$77.81157,400——
2012-08-03$51.82$77.78625,500——
2012-08-02$51.02$76.58654,800——
2012-08-01$51.72$77.63704,300——
2012-07-31$52.19$78.33581,800——
2012-07-30$52.04$78.11385,800——
2012-07-27$51.77$77.70630,300——
2012-07-26$50.77$76.20447,400——
2012-07-25$49.83$74.79622,000——
2012-07-24$50.12$75.22363,100——
2012-07-23$50.56$75.89506,600——
2012-07-20$51.49$77.28353,300——
2012-07-19$52.17$78.30398,700——
2012-07-18$51.70$77.60279,300——
2012-07-17$51.43$77.19460,300——
2012-07-16$51.32$77.03357,100——
2012-07-13$51.49$77.28453,700——
2012-07-12$51.43$77.19418,600——
2012-07-11$51.98$78.02508,700——
2012-07-10$51.39$77.13460,700——
2012-07-09$51.94$77.96322,900——
2012-07-06$51.94$77.96368,700——
2012-07-05$53.09$79.68566,900——
2012-07-03$52.95$79.47419,700——
2012-07-02$51.72$77.63172,200——
2012-06-29$51.79$77.73564,600——
2012-06-28$51.03$75.79704,000——
2012-06-27$51.67$76.74412,400——
2012-06-26$51.30$76.19437,400——
2012-06-25$50.96$75.68459,100——
2012-06-22$51.65$76.71519,000——
2012-06-21$50.95$75.67597,700——
2012-06-20$52.26$77.61539,000——
2012-06-19$52.12$77.41608,600——
2012-06-18$50.36$74.79555,600——
2012-06-15$50.92$75.62702,400——
2012-06-14$50.76$75.39440,300——
2012-06-13$50.46$74.94562,700——
2012-06-12$50.24$74.61700,300——
2012-06-11$49.88$74.08654,100——
2012-06-08$50.62$75.18520,200——
2012-06-07$51.37$76.29537,000——
2012-06-06$50.80$75.44469,200——
2012-06-05$49.85$74.03492,100——
2012-06-04$49.31$73.23643,300——
2012-06-01$49.46$73.45792,200——
2012-05-31$51.06$75.831,034,600——
2012-05-30$50.62$75.18528,700——
2012-05-29$50.84$75.501,184,700——
2012-05-25$49.49$73.501,008,900——
2012-05-24$50.07$74.36767,600——
2012-05-23$50.48$74.97616,000——
2012-05-22$50.52$75.03618,900——
2012-05-21$50.88$75.56204,600——
2012-05-18$50.09$74.39610,900——
2012-05-17$50.75$75.37636,100——
2012-05-16$51.84$76.99512,700——
2012-05-15$52.29$77.66517,200——
2012-05-14$52.37$77.78580,700——
2012-05-11$52.87$78.52344,300——
2012-05-10$52.77$78.37422,300——
2012-05-09$52.56$78.06620,800——
2012-05-08$53.06$78.80607,000——
2012-05-07$53.92$80.08564,000——
2012-05-04$53.04$78.77765,600——
2012-05-03$53.89$80.03533,400——
2012-05-02$54.77$81.34337,100——
2012-05-01$55.16$81.92322,000——
2012-04-30$55.46$82.37316,000——
2012-04-27$55.56$82.51432,500——
2012-04-26$54.88$81.50486,900——
2012-04-25$55.24$82.04381,000——
2012-04-24$54.79$81.37326,800——
2012-04-23$54.73$81.28524,800——
2012-04-20$55.19$81.96345,800——
2012-04-19$55.29$82.11477,800——
2012-04-18$55.88$82.99404,800——
2012-04-17$55.64$82.63391,300——
2012-04-16$54.61$81.10505,200——
2012-04-13$54.21$80.51494,100——
2012-04-12$55.65$82.65416,600——
2012-04-11$54.68$81.21464,200——
2012-04-10$54.15$80.42572,900——
2012-04-09$55.25$82.05634,200——
2012-04-05$55.65$82.65362,800——
2012-04-04$55.68$82.69669,500——
2012-04-03$56.01$83.18456,800——
2012-04-02$56.63$84.10459,400——
2012-03-30$56.04$83.23508,200——
2012-03-29$56.68$83.361,316,000——
2012-03-28$57.09$83.96384,500——
2012-03-27$57.15$84.05378,400——
2012-03-26$57.32$84.30525,800——
2012-03-23$56.20$82.65351,600——
2012-03-22$55.66$81.86495,600——
2012-03-21$56.01$82.38668,600——
2012-03-20$56.21$82.67770,100——
2012-03-19$56.64$83.30886,600——
2012-03-16$56.38$82.92739,000——
2012-03-15$55.78$82.04792,800——
2012-03-14$54.62$80.33729,900——
2012-03-13$54.75$80.521,745,700——
2012-03-12$54.25$79.791,540,700——
2012-03-09$54.09$79.55604,100——
2012-03-08$53.90$79.27392,300——
2012-03-07$52.72$77.54530,400——
2012-03-06$52.93$77.85575,200——
2012-03-05$54.07$79.52489,900——
2012-03-02$54.30$79.86563,000——
2012-03-01$54.58$80.27567,900——
2012-02-29$53.92$79.30875,200——
2012-02-28$53.82$79.15365,100——
2012-02-27$53.48$78.65363,700——
2012-02-24$53.50$78.68360,000——
2012-02-23$53.63$78.87277,700——
2012-02-22$53.69$78.96455,100——
2012-02-21$54.34$79.92601,200——
2012-02-17$53.84$79.18394,800——
2012-02-16$53.81$79.14719,500——
2012-02-15$52.90$77.80483,000——
2012-02-14$52.71$77.52489,000——
2012-02-13$52.52$77.24367,300——
2012-02-10$52.16$76.71479,200——
2012-02-09$52.48$77.18652,700——
2012-02-08$52.39$77.05381,700——
2012-02-07$52.27$76.87399,800——
2012-02-06$52.04$76.54409,400——
2012-02-03$51.95$76.401,080,200——
2012-02-02$51.45$75.671,363,400——
2012-02-01$51.84$76.24704,000——
2012-01-31$51.32$75.481,055,200——
2012-01-30$51.81$76.201,555,100——
2012-01-27$52.34$76.98381,100——
2012-01-26$52.67$77.46433,700——
2012-01-25$53.33$78.43341,700——
2012-01-24$53.43$78.58363,700——
2012-01-23$54.08$79.54512,400——
2012-01-20$53.25$78.32299,500——
2012-01-19$53.34$78.45626,200——
2012-01-18$52.06$76.57375,100——
2012-01-17$50.99$74.99412,000——
2012-01-13$50.88$74.83413,800——
2012-01-12$51.30$75.45366,600——
2012-01-11$50.64$74.48310,300——
2012-01-10$51.01$75.02356,300——
2012-01-09$50.40$74.12338,200——
2012-01-06$50.04$73.59469,700——
2012-01-05$50.71$74.58464,800——
2012-01-04$51.28$75.42408,800——
2012-01-03$51.06$75.09611,100——