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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$56.49$116.73623,300——
2019-12-30$56.19$116.11674,100——
2019-12-27$56.10$115.93588,200——
2019-12-26$55.84$115.39253,800——
2019-12-24$55.77$115.24267,800——
2019-12-23$55.76$115.22813,500——
2019-12-20$55.98$115.68617,300——
2019-12-19$55.89$115.49702,200——
2019-12-18$56.13$115.99805,900——
2019-12-17$56.58$116.92770,400——
2019-12-16$56.28$116.30682,600——
2019-12-13$55.97$115.661,271,300——
2019-12-12$56.73$117.23972,700——
2019-12-11$56.57$116.90493,000——
2019-12-10$56.37$116.48668,500——
2019-12-09$56.67$117.10595,000——
2019-12-06$56.71$117.19662,400——
2019-12-05$56.82$117.411,471,000——
2019-12-04$56.23$116.19756,200——
2019-12-03$55.60$114.89946,600——
2019-12-02$56.14$116.01749,600——
2019-11-29$56.12$115.97438,300——
2019-11-27$56.41$116.571,161,200——
2019-11-26$56.60$116.961,041,900——
2019-11-25$56.99$117.77852,000——
2019-11-22$56.85$117.481,179,700——
2019-11-21$57.29$118.381,252,900——
2019-11-20$57.30$118.41695,400——
2019-11-19$57.62$119.07411,100——
2019-11-18$57.75$119.34567,100——
2019-11-15$57.48$118.78711,900——
2019-11-14$57.45$118.72430,300——
2019-11-13$57.41$118.631,005,400——
2019-11-12$57.70$119.23320,700——
2019-11-11$57.86$119.561,176,800——
2019-11-08$57.83$119.50390,400——
2019-11-07$57.99$119.83385,800——
2019-11-06$58.00$119.85473,500——
2019-11-05$57.98$119.81535,200——
2019-11-04$58.00$119.852,224,600——
2019-11-01$57.68$119.19411,900——
2019-10-31$57.33$118.47561,600——
2019-10-30$57.53$118.88433,100——
2019-10-29$57.67$119.17508,100——
2019-10-28$57.56$118.94541,100——
2019-10-25$57.54$118.90500,700——
2019-10-24$57.45$118.72466,400——
2019-10-23$57.43$118.67697,300——
2019-10-22$57.41$118.63752,500——
2019-10-21$57.56$118.941,482,700——
2019-10-18$57.59$119.00542,900——
2019-10-17$57.43$118.67475,800——
2019-10-16$57.37$118.55457,300——
2019-10-15$57.24$118.28612,000——
2019-10-14$56.84$117.46778,500——
2019-10-11$56.93$117.64706,400——
2019-10-10$56.26$116.26640,500——
2019-10-09$56.10$115.931,523,000——
2019-10-08$55.67$115.04826,900——
2019-10-07$55.78$115.26418,500——
2019-10-04$55.82$115.35816,900——
2019-10-03$55.36$114.40783,500——
2019-10-02$55.48$114.642,319,000——
2019-10-01$56.41$116.57851,400——
2019-09-30$56.85$117.48725,100——
2019-09-27$57.56$117.543,050,400——
2019-09-26$57.35$117.111,163,500——
2019-09-25$57.05$116.502,763,000——
2019-09-24$56.83$116.051,325,000——
2019-09-23$56.45$115.27924,500——
2019-09-20$56.26$114.89861,800——
2019-09-19$56.21$114.78614,100——
2019-09-18$56.18$114.72708,100——
2019-09-17$56.45$115.27492,500——
2019-09-16$56.22$114.80674,500——
2019-09-13$56.47$115.311,267,900——
2019-09-12$56.20$114.76686,400——
2019-09-11$55.86$114.07793,800——
2019-09-10$55.44$113.21822,800——
2019-09-09$55.14$112.601,256,800——
2019-09-06$54.68$111.66552,100——
2019-09-05$54.11$110.49682,100——
2019-09-04$53.71$109.68644,500——
2019-09-03$52.75$107.721,811,600——
2019-08-30$53.21$108.66898,900——
2019-08-29$53.00$108.231,116,600——
2019-08-28$52.14$106.471,093,200——
2019-08-27$51.48$105.121,076,600——
2019-08-26$51.23$104.61796,400——
2019-08-23$50.98$104.10773,200——
2019-08-22$51.53$105.23960,400——
2019-08-21$51.27$104.70475,600——
2019-08-20$51.02$104.18604,300——
2019-08-19$51.40$104.96452,300——
2019-08-16$51.02$104.18782,400——
2019-08-15$50.61$103.35607,300——
2019-08-14$50.84$103.82861,300——
2019-08-13$52.21$106.611,201,300——
2019-08-12$51.96$106.10455,400——
2019-08-09$52.32$106.84561,700——
2019-08-08$52.45$107.11554,100——
2019-08-07$51.87$105.921,336,100——
2019-08-06$51.58$105.33911,800——
2019-08-05$51.73$105.631,458,200——
2019-08-02$52.61$107.43642,700——
2019-08-01$52.98$108.19646,100——
2019-07-31$53.38$109.00644,500——
2019-07-30$53.58$109.41476,500——
2019-07-29$53.77$109.80576,600——
2019-07-26$53.58$109.41330,600——
2019-07-25$53.73$109.721,004,000——
2019-07-24$53.47$109.19503,300——
2019-07-23$53.11$108.45589,900——
2019-07-22$52.90$108.021,363,200——
2019-07-19$53.12$108.47387,600——
2019-07-18$53.24$108.72545,200——
2019-07-17$52.91$108.04485,200——
2019-07-16$53.08$108.39619,900——
2019-07-15$53.24$108.72451,700——
2019-07-12$53.52$109.29499,600——
2019-07-11$54.02$110.31610,100——
2019-07-10$54.09$110.45558,900——
2019-07-09$54.09$110.45556,000——
2019-07-08$54.15$110.58401,700——
2019-07-05$54.27$110.82443,600——
2019-07-03$54.46$111.211,116,600——
2019-07-02$53.97$110.211,449,700——
2019-07-01$53.80$109.86409,400——
2019-06-28$54.35$110.98808,500——
2019-06-27$54.17$109.261,510,500——
2019-06-26$54.22$109.36509,000——
2019-06-25$54.14$109.20485,300——
2019-06-24$54.35$109.62473,900——
2019-06-21$54.09$109.10525,200——
2019-06-20$54.12$109.16471,700——
2019-06-19$53.64$108.19504,000——
2019-06-18$53.18$107.26429,000——
2019-06-17$52.63$106.16331,700——
2019-06-14$52.64$106.18400,000——
2019-06-13$52.72$106.34525,900——
2019-06-12$52.65$106.20509,000——
2019-06-11$53.24$107.392,453,400——
2019-06-10$53.27$107.45436,400——
2019-06-07$52.99$106.881,016,900——
2019-06-06$52.37$105.63475,800——
2019-06-05$52.10$105.09454,000——
2019-06-04$52.26$105.411,243,000——
2019-06-03$51.38$103.63909,900——
2019-05-31$50.70$102.26774,700——
2019-05-30$51.39$103.65760,200——
2019-05-29$51.61$104.10729,600——
2019-05-28$51.82$104.521,258,800——
2019-05-24$52.54$105.97889,200——
2019-05-23$52.29$105.47766,000——
2019-05-22$53.12$107.14509,400——
2019-05-21$53.51$107.93508,600——
2019-05-20$53.17$107.241,414,900——
2019-05-17$53.08$107.06341,600——
2019-05-16$53.12$107.14493,900——
2019-05-15$52.92$106.74439,900——
2019-05-14$52.99$106.88515,700——
2019-05-13$52.77$106.44611,300——
2019-05-10$53.95$108.82565,800——
2019-05-09$53.57$108.05562,900——
2019-05-08$53.73$108.37435,700——
2019-05-07$54.10$109.12500,200——
2019-05-06$54.65$110.23419,900——
2019-05-03$54.67$110.27389,600——
2019-05-02$54.27$109.46572,800——
2019-05-01$54.76$110.45419,400——
2019-04-30$55.06$111.06415,500——
2019-04-29$54.72$110.37460,300——
2019-04-26$54.55$110.03527,900——
2019-04-25$54.05$109.02436,100——
2019-04-24$53.77$108.45633,200——
2019-04-23$54.46$109.85604,600——
2019-04-22$54.38$109.681,425,500——
2019-04-18$54.66$110.25370,700——
2019-04-17$54.58$110.09455,800——
2019-04-16$54.32$109.56497,300——
2019-04-15$53.87$108.66413,200——
2019-04-12$53.82$108.56634,800——
2019-04-11$53.34$107.59485,500——
2019-04-10$53.53$107.97476,400——
2019-04-09$53.33$107.57471,400——
2019-04-08$53.50$107.91905,100——
2019-04-05$53.30$107.51424,500——
2019-04-04$53.40$107.71941,000——
2019-04-03$53.24$107.39620,100——
2019-04-02$53.04$106.98834,000——
2019-04-01$53.37$107.65856,700——
2019-03-29$53.28$106.151,079,100——
2019-03-28$53.06$105.71803,900——
2019-03-27$52.77$105.142,832,100——
2019-03-26$52.76$105.122,901,500——
2019-03-25$52.80$105.19853,500——
2019-03-22$53.14$105.871,219,600——
2019-03-21$54.18$107.94743,400——
2019-03-20$54.77$109.12826,100——
2019-03-19$55.22$110.02609,200——
2019-03-18$55.19$109.96571,000——
2019-03-15$54.78$109.14651,300——
2019-03-14$54.64$108.86559,200——
2019-03-13$54.76$109.10550,900——
2019-03-12$54.51$108.60652,800——
2019-03-11$54.16$107.90867,700——
2019-03-08$53.90$107.39974,800——
2019-03-07$53.74$107.071,207,200——
2019-03-06$54.09$107.76928,600——
2019-03-05$54.26$108.10915,000——
2019-03-04$54.69$108.96837,500——
2019-03-01$54.63$108.841,289,000——
2019-02-28$55.56$110.691,324,500——
2019-02-27$55.31$110.201,011,900——
2019-02-26$55.51$110.591,432,200——
2019-02-25$57.18$113.92959,700——
2019-02-22$57.35$114.26511,400——
2019-02-21$57.10$113.76631,700——
2019-02-20$57.41$114.38642,800——
2019-02-19$56.65$112.871,015,800——
2019-02-15$56.47$112.51981,700——
2019-02-14$55.94$111.451,102,800——
2019-02-13$56.29$112.15444,900——
2019-02-12$56.35$112.27779,400——
2019-02-11$55.98$111.53878,800——
2019-02-08$56.13$111.83589,300——
2019-02-07$56.25$112.07565,000——
2019-02-06$56.55$112.67588,600——
2019-02-05$56.78$113.12499,500——
2019-02-04$56.65$112.87549,700——
2019-02-01$56.41$112.39626,900——
2019-01-31$56.94$113.44906,700——
2019-01-30$56.66$112.89490,000——
2019-01-29$56.08$111.73544,000——
2019-01-28$55.68$110.93421,500——
2019-01-25$55.62$110.81550,100——
2019-01-24$55.05$109.68592,000——
2019-01-23$54.97$109.52786,700——
2019-01-22$55.25$110.08701,500——
2019-01-18$55.24$110.06708,900——
2019-01-17$55.10$109.78731,700——
2019-01-16$54.52$108.62583,200——
2019-01-15$53.96$107.51485,300——
2019-01-14$53.62$106.83581,400——
2019-01-11$53.77$107.13598,900——
2019-01-10$53.77$107.13870,700——
2019-01-09$53.36$106.311,424,800——
2019-01-08$52.16$103.92689,600——
2019-01-07$51.70$103.00861,700——
2019-01-04$51.18$101.97720,900——
2019-01-03$50.31$100.23836,300——
2019-01-02$50.29$100.19788,900——