BANK OF NOVA SCOTIA - Price History
Monthly price history for BNS.TO (BANK OF NOVA SCOTIA)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | CA$68.35 | CA$68.35 |
| March 2024 | CA$70.07 | CA$70.07 |
| February 2024 | CA$64.79 | CA$65.81 |
| January 2024 | CA$61.90 | CA$62.87 |
| December 2023 | CA$62.46 | CA$64.50 |
| November 2023 | CA$58.78 | CA$60.70 |
| October 2023 | CA$54.37 | CA$56.15 |
| September 2023 | CA$58.95 | CA$60.88 |
| August 2023 | CA$61.03 | CA$64.12 |
| July 2023 | CA$63.20 | CA$66.40 |
| June 2023 | CA$62.06 | CA$66.28 |
| May 2023 | CA$61.39 | CA$65.57 |
| April 2023 | CA$63.32 | CA$67.63 |
| March 2023 | CA$62.77 | CA$68.07 |
| February 2023 | CA$62.19 | CA$67.44 |
| January 2023 | CA$66.42 | CA$72.03 |
| December 2022 | CA$60.22 | CA$66.34 |
| November 2022 | CA$63.71 | CA$70.18 |
| October 2022 | CA$59.78 | CA$65.85 |
| September 2022 | CA$58.71 | CA$65.70 |
| August 2022 | CA$64.89 | CA$72.62 |
| July 2022 | CA$69.71 | CA$78.01 |
| June 2022 | CA$67.14 | CA$76.18 |
| May 2022 | CA$75.60 | CA$85.78 |
| April 2022 | CA$71.70 | CA$81.35 |
| March 2022 | CA$78.08 | CA$89.60 |
| February 2022 | CA$80.04 | CA$91.85 |
| January 2022 | CA$79.79 | CA$91.56 |
| December 2021 | CA$78.04 | CA$89.55 |
| November 2021 | CA$68.76 | CA$79.78 |
| October 2021 | CA$69.93 | CA$81.14 |
| September 2021 | CA$66.42 | CA$77.96 |
| August 2021 | CA$66.59 | CA$78.15 |
| July 2021 | CA$66.35 | CA$77.87 |
| June 2021 | CA$67.93 | CA$80.62 |
| May 2021 | CA$68.42 | CA$81.21 |
| April 2021 | CA$65.95 | CA$78.27 |
| March 2021 | CA$65.48 | CA$78.62 |
| February 2021 | CA$61.97 | CA$74.40 |
| January 2021 | CA$56.80 | CA$68.20 |
| December 2020 | CA$56.55 | CA$68.80 |
| November 2020 | CA$51.95 | CA$63.20 |
| October 2020 | CA$45.50 | CA$55.35 |
| September 2020 | CA$44.74 | CA$55.32 |
| August 2020 | CA$45.59 | CA$56.37 |
| July 2020 | CA$44.49 | CA$55.01 |
| June 2020 | CA$44.71 | CA$56.18 |
| May 2020 | CA$43.91 | CA$55.17 |
| April 2020 | CA$44.41 | CA$55.80 |
| March 2020 | CA$44.99 | CA$57.47 |
| February 2020 | CA$54.97 | CA$70.22 |
| January 2020 | CA$56.58 | CA$72.28 |
| December 2019 | CA$56.72 | CA$73.35 |
| November 2019 | CA$57.94 | CA$74.94 |
| October 2019 | CA$58.41 | CA$75.54 |
| September 2019 | CA$58.18 | CA$75.25 |
| August 2019 | CA$54.10 | CA$70.80 |
| July 2019 | CA$53.84 | CA$70.46 |
| June 2019 | CA$53.74 | CA$70.34 |
| May 2019 | CA$51.74 | CA$68.56 |
| April 2019 | CA$55.68 | CA$73.78 |
| March 2019 | CA$53.03 | CA$71.14 |
| February 2019 | CA$54.52 | CA$73.14 |
| January 2019 | CA$55.76 | CA$74.80 |
| December 2018 | CA$50.73 | CA$68.05 |
| November 2018 | CA$53.23 | CA$72.30 |
| October 2018 | CA$52.02 | CA$70.65 |
| September 2018 | CA$56.06 | CA$76.99 |
| August 2018 | CA$55 | CA$75.53 |
| July 2018 | CA$56.13 | CA$77.09 |
| June 2018 | CA$54.20 | CA$74.44 |
| May 2018 | CA$56.35 | CA$78.24 |
| April 2018 | CA$56.84 | CA$78.92 |
| March 2018 | CA$56.55 | CA$79.36 |
| February 2018 | CA$56.65 | CA$79.50 |
| January 2018 | CA$58.23 | CA$81.72 |
| December 2017 | CA$57.81 | CA$81.12 |
| November 2017 | CA$57.52 | CA$81.51 |
| October 2017 | CA$58.77 | CA$83.28 |
| September 2017 | CA$56.04 | CA$80.20 |
| August 2017 | CA$54.29 | CA$77.69 |
| July 2017 | CA$54.27 | CA$77.67 |
| June 2017 | CA$54.51 | CA$78.01 |
| May 2017 | CA$52.75 | CA$76.22 |
| April 2017 | CA$52.52 | CA$75.88 |
| March 2017 | CA$53.84 | CA$77.80 |
| February 2017 | CA$52.81 | CA$77.04 |
| January 2017 | CA$53.30 | CA$77.76 |
| December 2016 | CA$51.24 | CA$74.76 |
| November 2016 | CA$50.33 | CA$74.14 |
| October 2016 | CA$48.93 | CA$72.08 |
| September 2016 | CA$47.19 | CA$69.52 |
| August 2016 | CA$46.89 | CA$69.81 |
| July 2016 | CA$44.54 | CA$66.31 |
| June 2016 | CA$42.52 | CA$63.31 |
| May 2016 | CA$42.60 | CA$64.14 |
| April 2016 | CA$43.70 | CA$65.80 |
| March 2016 | CA$41.68 | CA$63.47 |
| February 2016 | CA$35.96 | CA$54.76 |
| January 2016 | CA$37.69 | CA$57.39 |
| December 2015 | CA$36.75 | CA$55.97 |
| November 2015 | CA$39.50 | CA$60.89 |
| October 2015 | CA$39.89 | CA$61.49 |
| September 2015 | CA$37.71 | CA$58.83 |
| August 2015 | CA$38.60 | CA$60.22 |
| July 2015 | CA$41.15 | CA$64.19 |
| June 2015 | CA$40.89 | CA$64.47 |
| May 2015 | CA$41.48 | CA$65.40 |
| April 2015 | CA$42.19 | CA$66.53 |
| March 2015 | CA$39.87 | CA$63.54 |
| February 2015 | CA$41.92 | CA$66.81 |
| January 2015 | CA$38.31 | CA$61.06 |
| December 2014 | CA$41.19 | CA$66.31 |
| November 2014 | CA$43.79 | CA$70.50 |
| October 2014 | CA$42.87 | CA$69.02 |
| September 2014 | CA$42.62 | CA$69.27 |
| August 2014 | CA$44.32 | CA$72.04 |
| July 2014 | CA$45.53 | CA$74.01 |
| June 2014 | CA$43.77 | CA$71.14 |
| May 2014 | CA$42.45 | CA$69.63 |
| April 2014 | CA$40.61 | CA$66.60 |
| March 2014 | CA$39.04 | CA$64.03 |
| February 2014 | CA$38.22 | CA$63.32 |
| January 2014 | CA$36.88 | CA$61.10 |
| December 2013 | CA$39.72 | CA$66.43 |
| November 2013 | CA$38.99 | CA$65.21 |
| October 2013 | CA$37.90 | CA$63.39 |
| September 2013 | CA$35.28 | CA$59 |
| August 2013 | CA$34.62 | CA$58.50 |
| July 2013 | CA$34.33 | CA$58.01 |
| June 2013 | CA$33.27 | CA$56.22 |
| May 2013 | CA$34.56 | CA$59.04 |
| April 2013 | CA$34 | CA$58.09 |
| March 2013 | CA$34.60 | CA$59.11 |
| February 2013 | CA$35.60 | CA$61.43 |
| January 2013 | CA$33.99 | CA$58.65 |
| December 2012 | CA$33.30 | CA$57.46 |
| November 2012 | CA$32.14 | CA$56 |
| October 2012 | CA$31.13 | CA$54.25 |
| September 2012 | CA$30.94 | CA$53.92 |
| August 2012 | CA$29.67 | CA$52.25 |
| July 2012 | CA$29.73 | CA$52.35 |
| June 2012 | CA$29.95 | CA$52.74 |
| May 2012 | CA$29.77 | CA$52.97 |
| April 2012 | CA$30.80 | CA$54.80 |
| March 2012 | CA$31.40 | CA$55.88 |
| February 2012 | CA$29.69 | CA$53.35 |
| January 2012 | CA$28.68 | CA$51.53 |
| December 2011 | CA$28.29 | CA$50.83 |
| November 2011 | CA$28.39 | CA$51.55 |
| October 2011 | CA$28.93 | CA$52.53 |
| September 2011 | CA$29.04 | CA$52.72 |
| August 2011 | CA$29.74 | CA$54.53 |
| July 2011 | CA$29.55 | CA$54.18 |
| June 2011 | CA$31.69 | CA$58.10 |
| May 2011 | CA$32.09 | CA$59.36 |
| April 2011 | CA$31.18 | CA$57.69 |
| March 2011 | CA$31.88 | CA$59.49 |
| February 2011 | CA$32.15 | CA$60 |
| January 2011 | CA$30.25 | CA$56.46 |
| December 2010 | CA$30.60 | CA$57.10 |
| November 2010 | CA$28.28 | CA$53.22 |
| October 2010 | CA$29.04 | CA$54.67 |
| September 2010 | CA$28.92 | CA$54.92 |
| August 2010 | CA$26.98 | CA$51.25 |
| July 2010 | CA$27.16 | CA$51.59 |
| June 2010 | CA$25.56 | CA$49.05 |
| May 2010 | CA$25.15 | CA$48.25 |
| April 2010 | CA$26.99 | CA$51.78 |
| March 2010 | CA$26.26 | CA$50.88 |
| February 2010 | CA$24.67 | CA$47.80 |
| January 2010 | CA$23.14 | CA$44.83 |
| December 2009 | CA$25.41 | CA$49.22 |
| November 2009 | CA$24.79 | CA$48.50 |
| October 2009 | CA$23.13 | CA$45.25 |
| September 2009 | CA$24.72 | CA$48.87 |
| August 2009 | CA$23.20 | CA$45.86 |
| July 2009 | CA$23.23 | CA$45.92 |
| June 2009 | CA$21.72 | CA$43.42 |
| May 2009 | CA$19.10 | CA$38.18 |
| April 2009 | CA$16.98 | CA$33.94 |
| March 2009 | CA$15.31 | CA$31.07 |
| February 2009 | CA$14.14 | CA$28.71 |
| January 2009 | CA$14.62 | CA$29.67 |
| December 2008 | CA$16.17 | CA$33.31 |
| November 2008 | CA$17.96 | CA$37 |
| October 2008 | CA$19.51 | CA$40.19 |
| September 2008 | CA$23.06 | CA$48 |
| August 2008 | CA$23.56 | CA$49.05 |
| July 2008 | CA$24.01 | CA$49.98 |
| June 2008 | CA$22.42 | CA$46.67 |
| May 2008 | CA$23.66 | CA$49.75 |
| April 2008 | CA$22.74 | CA$47.82 |
| March 2008 | CA$22.13 | CA$46.55 |
| February 2008 | CA$22.50 | CA$47.79 |
| January 2008 | CA$22.68 | CA$48.19 |
| December 2007 | CA$23.67 | CA$50.28 |
| November 2007 | CA$24.64 | CA$52.85 |
| October 2007 | CA$24.94 | CA$53.48 |
| September 2007 | CA$24.37 | CA$52.25 |
| August 2007 | CA$24.15 | CA$52.24 |
| July 2007 | CA$22.86 | CA$49.45 |
| June 2007 | CA$23.99 | CA$51.89 |
| May 2007 | CA$24.67 | CA$53.81 |
| April 2007 | CA$24.48 | CA$53.39 |
| March 2007 | CA$24.38 | CA$53.19 |
| February 2007 | CA$23.14 | CA$50.86 |
| January 2007 | CA$23.09 | CA$50.76 |
| December 2006 | CA$23.70 | CA$52.10 |
| November 2006 | CA$23.44 | CA$51.95 |
| October 2006 | CA$22.25 | CA$49.30 |
| September 2006 | CA$21.68 | CA$48.04 |
| August 2006 | CA$21.16 | CA$47.27 |
| July 2006 | CA$20.39 | CA$45.55 |
| June 2006 | CA$19.79 | CA$44.22 |
| May 2006 | CA$19.60 | CA$44.18 |
| April 2006 | CA$20.64 | CA$46.52 |
| March 2006 | CA$20.78 | CA$46.82 |
| February 2006 | CA$21.01 | CA$47.70 |
| January 2006 | CA$20.37 | CA$46.25 |
| December 2005 | CA$20.32 | CA$46.14 |
| November 2005 | CA$19.52 | CA$44.66 |
| October 2005 | CA$18.79 | CA$42.99 |
| September 2005 | CA$18.97 | CA$43.41 |
| August 2005 | CA$17.73 | CA$40.90 |
| July 2005 | CA$18.10 | CA$41.75 |
| June 2005 | CA$17.58 | CA$40.54 |
| May 2005 | CA$17.09 | CA$39.75 |
| April 2005 | CA$17.20 | CA$39.99 |
| March 2005 | CA$16.87 | CA$39.55 |
| February 2005 | CA$17.06 | CA$40 |
| January 2005 | CA$16.85 | CA$39.50 |
| December 2004 | CA$17.36 | CA$40.70 |
| November 2004 | CA$15.83 | CA$37.40 |
| October 2004 | CA$16.76 | CA$39.60 |
| September 2004 | CA$15.51 | CA$36.95 |
| August 2004 | CA$15.10 | CA$35.98 |
| July 2004 | CA$15.36 | CA$36.60 |
| June 2004 | CA$14.91 | CA$35.82 |
| May 2004 | CA$14.24 | CA$34.20 |
| April 2004 | CA$14.63 | CA$35.15 |
| March 2004 | CA$14.53 | CA$141.60 |
| February 2004 | CA$14.09 | CA$137.30 |
| January 2004 | CA$13.85 | CA$135 |
| December 2003 | CA$13.40 | CA$131.60 |
| November 2003 | CA$13.05 | CA$128.18 |
| October 2003 | CA$13.33 | CA$130.94 |
| September 2003 | CA$12.76 | CA$126.20 |
| August 2003 | CA$12.44 | CA$123.08 |
| July 2003 | CA$12.23 | CA$120.94 |
| June 2003 | CA$12.15 | CA$120.20 |
| May 2003 | CA$11.75 | CA$117.10 |
| April 2003 | CA$11.20 | CA$111.58 |
| March 2003 | CA$10.42 | CA$103.80 |
| February 2003 | CA$10.49 | CA$105.30 |
| January 2003 | CA$10.10 | CA$101.40 |
| December 2002 | CA$10.41 | CA$105.32 |
| November 2002 | CA$9.71 | CA$98.22 |
| October 2002 | CA$9.07 | CA$91.76 |
| September 2002 | CA$8.86 | CA$89.60 |
| August 2002 | CA$9.22 | CA$94 |
| July 2002 | CA$9.66 | CA$98.50 |
| June 2002 | CA$9.80 | CA$99.98 |
| May 2002 | CA$10.52 | CA$109.74 |
| April 2002 | CA$10.34 | CA$107.90 |
| March 2002 | CA$10.08 | CA$105.22 |
| February 2002 | CA$9.43 | CA$99.06 |
| January 2002 | CA$9.25 | CA$97.18 |
| December 2001 | CA$9.32 | CA$97.92 |
| November 2001 | CA$9.26 | CA$97.94 |
| October 2001 | CA$8.29 | CA$87.70 |
| September 2001 | CA$8.77 | CA$92.76 |
| August 2001 | CA$9.05 | CA$96.50 |
| July 2001 | CA$8.51 | CA$90.70 |
| June 2001 | CA$8.52 | CA$90.80 |
| May 2001 | CA$8.26 | CA$88.70 |
| April 2001 | CA$7.09 | CA$76.10 |
| March 2001 | CA$7.53 | CA$80.80 |
| February 2001 | CA$8.06 | CA$87.20 |
| January 2001 | CA$8.40 | CA$90.90 |
| December 2000 | CA$7.99 | CA$86.40 |
| November 2000 | CA$7.07 | CA$77 |
| October 2000 | CA$7.99 | CA$87 |
| September 2000 | CA$8.03 | CA$87.50 |
| August 2000 | CA$7.05 | CA$77.30 |
| July 2000 | CA$6.85 | CA$75.10 |
| June 2000 | CA$6.62 | CA$72.60 |
| May 2000 | CA$6.75 | CA$74.50 |
| April 2000 | CA$6.12 | CA$67.50 |
| March 2000 | CA$5.27 | CA$58.10 |
| February 2000 | CA$5.02 | CA$55.80 |
| January 2000 | CA$5.31 | CA$59.10 |
| December 1999 | CA$5.58 | CA$62.10 |
| November 1999 | CA$5.59 | CA$63.60 |
| October 1999 | CA$5.90 | CA$67.20 |
| September 1999 | CA$5.49 | CA$63 |
| August 1999 | CA$5.65 | CA$64.80 |
| July 1999 | CA$5.47 | CA$62.70 |
| June 1999 | CA$5.47 | CA$64 |
| May 1999 | CA$5.46 | CA$63.90 |
| April 1999 | CA$5.93 | CA$69.30 |
| March 1999 | CA$5.45 | CA$64.10 |
| February 1999 | CA$5.29 | CA$62.30 |
| January 1999 | CA$5.52 | CA$65 |
| December 1998 | CA$5.74 | CA$67.50 |
| November 1998 | CA$5.67 | CA$67.20 |
| October 1998 | CA$5.44 | CA$64.40 |
| September 1998 | CA$4.19 | CA$50 |
| August 1998 | CA$4.32 | CA$51.60 |
| July 1998 | CA$5.68 | CA$67.90 |
| June 1998 | CA$6 | CA$72.80 |
| May 1998 | CA$6.43 | CA$78 |
| April 1998 | CA$6.47 | CA$78.50 |
| March 1998 | CA$6.30 | CA$76.90 |
| February 1998 | CA$5.75 | CA$70.20 |
| January 1998 | CA$5.23 | CA$127.70 |
| December 1997 | CA$5.49 | CA$134.70 |
| November 1997 | CA$5.08 | CA$124.80 |
| October 1997 | CA$5.06 | CA$124.30 |
| September 1997 | CA$5.37 | CA$132.50 |
| August 1997 | CA$4.86 | CA$119.90 |
| July 1997 | CA$5.35 | CA$132 |
| June 1997 | CA$4.90 | CA$121 |
| May 1997 | CA$4.61 | CA$114.50 |
| April 1997 | CA$4.27 | CA$106.10 |
| March 1997 | CA$4.10 | CA$101.70 |
| February 1997 | CA$4.05 | CA$104.20 |
| January 1997 | CA$3.70 | CA$95.20 |
| December 1996 | CA$3.53 | CA$91.70 |
| November 1996 | CA$3.60 | CA$93.40 |
| October 1996 | CA$3.26 | CA$84.50 |
| September 1996 | CA$2.97 | CA$77.20 |
| August 1996 | CA$2.59 | CA$67.80 |
| July 1996 | CA$2.52 | CA$65.90 |
| June 1996 | CA$2.54 | CA$66.40 |
| May 1996 | CA$2.50 | CA$66.10 |
| April 1996 | CA$2.33 | CA$61.70 |
| March 1996 | CA$2.32 | CA$61.50 |
| February 1996 | CA$2.30 | CA$61.50 |
| January 1996 | CA$2.36 | CA$63 |
| December 1995 | CA$2.23 | CA$59.50 |
| November 1995 | CA$2.15 | CA$58 |
| October 1995 | CA$2.14 | CA$57.75 |
| September 1995 | CA$2.09 | CA$56.50 |
| August 1995 | CA$2.14 | CA$58.50 |
| July 1995 | CA$2.10 | CA$57.25 |
| June 1995 | CA$2.17 | CA$59.25 |
| May 1995 | CA$2.09 | CA$57.75 |
| April 1995 | CA$2 | CA$55.25 |
| March 1995 | CA$1.96 | CA$54 |
| February 1995 | CA$1.97 | CA$55 |
| January 1995 | CA$1.84 | CA$51.25 |
| December 1994 | CA$1.92 | CA$53.50 |
| November 1994 | CA$1.93 | CA$54.50 |
| October 1994 | CA$1.95 | CA$55 |
| September 1994 | CA$1.86 | CA$52.50 |
| August 1994 | CA$1.91 | CA$54.50 |
| July 1994 | CA$1.74 | CA$49.75 |
| June 1994 | CA$1.75 | CA$50 |
| May 1994 | CA$1.90 | CA$55 |
| April 1994 | CA$1.85 | CA$53.50 |
| March 1994 | CA$1.91 | CA$55.25 |
| February 1994 | CA$2.15 | CA$62.75 |
| January 1994 | CA$2.23 | CA$65 |
| December 1993 | CA$2.10 | CA$61.25 |
| November 1993 | CA$1.91 | CA$58.50 |
| October 1993 | CA$1.89 | CA$58 |
| September 1993 | CA$1.79 | CA$54.75 |
| August 1993 | CA$1.73 | CA$53.50 |
| July 1993 | CA$1.74 | CA$53.75 |
| June 1993 | CA$1.63 | CA$50.50 |
| May 1993 | CA$1.60 | CA$50.25 |
| April 1993 | CA$1.63 | CA$51 |
| March 1993 | CA$1.58 | CA$49.50 |
| February 1993 | CA$1.49 | CA$47.25 |
| January 1993 | CA$1.41 | CA$44.75 |
| December 1992 | CA$1.50 | CA$47.50 |
| November 1992 | CA$1.48 | CA$47.50 |
| October 1992 | CA$1.50 | CA$48 |
| September 1992 | CA$1.34 | CA$42.75 |
| August 1992 | CA$1.45 | CA$47 |
| July 1992 | CA$1.46 | CA$47.25 |
| June 1992 | CA$1.35 | CA$43.75 |
| May 1992 | CA$1.26 | CA$41.25 |
| April 1992 | CA$1.20 | CA$39.25 |
| March 1992 | CA$1.25 | CA$41 |
| February 1992 | CA$1.32 | CA$43.75 |
| January 1992 | CA$1.32 | CA$43.75 |
| December 1991 | CA$1.30 | CA$43.25 |
| November 1991 | CA$1.22 | CA$41 |
| October 1991 | CA$1.18 | CA$39.50 |
| September 1991 | CA$1.15 | CA$38.75 |
| August 1991 | CA$1.13 | CA$38.50 |
| July 1991 | CA$1.06 | CA$36 |
| June 1991 | CA$0.97 | CA$33 |
| May 1991 | CA$1.04 | CA$35.75 |
| April 1991 | CA$0.91 | CA$31.50 |
| March 1991 | CA$0.88 | CA$30.25 |
| February 1991 | CA$0.88 | CA$30.75 |
| January 1991 | CA$0.76 | CA$26.75 |
| December 1990 | CA$0.70 | CA$24.75 |
| November 1990 | CA$0.60 | CA$21.50 |
| October 1990 | CA$0.61 | CA$22 |
| September 1990 | CA$0.63 | CA$22.50 |
| August 1990 | CA$0.72 | CA$26.50 |
| July 1990 | CA$0.80 | CA$29.25 |
| June 1990 | CA$0.77 | CA$28 |
| May 1990 | CA$0.75 | CA$28 |
| April 1990 | CA$0.68 | CA$25.50 |
| March 1990 | CA$0.75 | CA$28 |
| February 1990 | CA$0.76 | CA$28.75 |
| January 1990 | CA$0.80 | CA$30.25 |
| December 1989 | CA$0.85 | CA$32.50 |
BNS.TO
List: canada
Price: CA$64.44
52 week price:
Dividend Yield: 0.06%
5-year range yield:
Forward Dividend Yield: 6.61%
Payout Ratio: 73.36%
Payout Ratio Range:
Dividend Per Share: 4.24 CAD
Earnings Per Share: 6.11 CAD
P/E Ratio: 10.82
Exchange: TOR
Sector: Financial Services
Industry: Banks - Diversified
Volume: 3.1 million
Market Capitalization: 83.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 36
DGR3: 5.00%
DGR5: 5.75%
DGR10: 6.23%
DGR20: 7.47%