BNS - The Bank of Nova Scotia

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 17, 202055.6455.7255.3655.4755.47562,200
Jan. 16, 202055.4955.6455.3555.6355.63591,100
Jan. 15, 202055.1755.3954.9955.3755.37628,900
Jan. 14, 202055.2955.4655.1155.1755.17685,800
Jan. 13, 202055.2355.3555.0355.3455.34786,400
Jan. 10, 202055.3355.3354.9555.1555.15783,400
Jan. 09, 202055.6455.7155.1755.3355.33870,500
Jan. 08, 202055.1755.9355.1755.5555.55764,300
Jan. 07, 202055.5655.6055.0555.2055.201,425,700
Jan. 06, 202055.8655.9555.5455.8655.861,310,200
Jan. 06, 20200.692 Dividend
Jan. 03, 202056.3856.7356.2956.6555.96794,100
Jan. 02, 202056.6056.7856.5156.7256.03738,100
Dec. 31, 201956.2756.5656.2156.4955.80623,300
Dec. 30, 201956.2156.3455.9756.1955.50674,100
Dec. 27, 201956.0356.1355.9556.1055.41588,200
Dec. 26, 201955.8255.8655.6255.8455.16253,800
Dec. 24, 201955.7655.7955.5055.7755.09267,800
Dec. 23, 201955.9956.0555.7055.7655.08813,500
Dec. 20, 201955.8756.1955.8655.9855.30617,300
Dec. 19, 201956.0856.3055.8455.8955.21702,200
Dec. 18, 201956.6756.6955.9456.1355.44805,900
Dec. 17, 201956.2556.5956.0656.5855.89770,400
Dec. 16, 201956.4256.5956.2856.2855.59682,600
Dec. 13, 201956.5356.7055.7555.9755.291,271,300
Dec. 12, 201956.6557.0956.5156.7356.04972,700
Dec. 11, 201956.5156.6256.3856.5755.88493,000
Dec. 10, 201956.6556.6556.0756.3755.68668,500
Dec. 09, 201956.6456.7656.4256.6755.98595,000
Dec. 06, 201956.8257.0256.6156.7156.02662,400
Dec. 05, 201956.4456.8456.2156.8256.131,471,000
Dec. 04, 201955.8156.2455.6256.2355.54756,200
Dec. 03, 201955.7455.7855.3255.6054.92946,600
Dec. 02, 201956.2756.3555.9156.1455.45749,600
Nov. 29, 201956.3456.4356.1056.1255.43438,300
Nov. 27, 201956.5956.8456.4056.4155.721,161,200
Nov. 26, 201956.8457.2756.3056.6055.911,041,900
Nov. 25, 201956.9457.0956.7256.9956.29852,000
Nov. 22, 201957.3857.4056.7956.8556.161,179,700
Nov. 21, 201957.4357.4657.1257.2956.591,252,900
Nov. 20, 201957.4457.5157.2257.3056.60695,400
Nov. 19, 201957.7957.8757.5857.6256.92411,100
Nov. 18, 201957.4057.8457.3757.7557.04567,100
Nov. 15, 201957.5257.6157.3957.4856.78711,900
Nov. 14, 201957.3157.4657.2157.4556.75430,300
Nov. 13, 201957.4957.6257.3357.4156.711,005,400
Nov. 12, 201957.8458.0157.6157.7057.00320,700
Nov. 11, 201957.7157.9757.6757.8657.151,176,800
Nov. 08, 201957.7157.8757.5957.8357.12390,400
Nov. 07, 201958.0758.2257.9457.9957.28385,800
Nov. 06, 201957.9058.0657.7658.0057.29473,500
Nov. 05, 201958.0558.2057.9157.9857.27535,200
Nov. 04, 201957.7958.1157.7958.0057.292,224,600
Nov. 01, 201957.4957.7357.3557.6856.98411,900
Oct. 31, 201957.3957.6357.1657.3356.63561,600
Oct. 30, 201957.6857.6857.2857.5356.83433,100
Oct. 29, 201957.4557.8757.4157.6756.97508,100
Oct. 28, 201957.7057.8157.4257.5656.86541,100
Oct. 25, 201957.3657.6657.2857.5456.84500,700
Oct. 24, 201957.5257.5257.2057.4556.75466,400
Oct. 23, 201957.5057.5457.2957.4356.73697,300
Oct. 22, 201957.5857.6857.3257.4156.71752,500
Oct. 21, 201957.7757.8457.1657.5656.861,482,700
Oct. 18, 201957.5157.6857.4557.5956.89542,900
Oct. 17, 201957.6157.6457.3257.4356.73475,800
Oct. 16, 201957.2557.5957.2557.3756.67457,300
Oct. 15, 201957.0457.6656.9257.2456.54612,000
Oct. 14, 201956.8056.9156.5256.8456.15778,500
Oct. 11, 201956.7057.3456.7056.9356.23706,400
Oct. 10, 201956.1756.5856.1156.2655.57640,500
Oct. 09, 201955.9656.2655.8056.1055.411,523,000
Oct. 08, 201955.6355.8255.4055.6754.99826,900
Oct. 07, 201955.7855.9555.6955.7855.10418,500
Oct. 04, 201955.4555.8655.2855.8255.14816,900
Oct. 03, 201955.4055.4054.8255.3654.68783,500
Oct. 02, 201955.9856.0455.2755.4854.802,319,000
Oct. 01, 201956.7756.9756.1256.4155.72851,400
Sep. 30, 201957.0057.1756.8256.8556.16725,100
Sep. 30, 20190.679 Dividend
Sep. 27, 201957.5757.7257.3357.5656.193,050,400
Sep. 26, 201957.3657.5257.2157.3555.981,163,500
Sep. 25, 201956.7557.1556.6157.0555.692,763,000
Sep. 24, 201956.6157.1556.6056.8355.471,325,000
Sep. 23, 201956.2556.4656.0756.4555.10924,500
Sep. 20, 201956.3156.6756.1556.2654.92861,800
Sep. 19, 201956.1256.5256.1256.2154.87614,100
Sep. 18, 201956.3356.5756.0256.1854.84708,100
Sep. 17, 201956.1056.6255.9556.4555.10492,500
Sep. 16, 201956.1456.3955.8656.2254.88674,500
Sep. 13, 201956.4256.8256.3056.4755.121,267,900
Sep. 12, 201955.6456.4655.6156.2054.86686,400
Sep. 11, 201955.5956.1155.4555.8654.53793,800
Sep. 10, 201955.2355.5955.1055.4454.12822,800
Sep. 09, 201954.9055.2454.8855.1453.821,256,800
Sep. 06, 201954.2454.8454.1954.6853.37552,100
Sep. 05, 201954.0254.3154.0054.1152.82682,100
Sep. 04, 201953.1953.8153.1153.7152.43644,500
Sep. 03, 201952.6852.9952.4652.7551.491,811,600
Aug. 30, 201953.2653.5853.0553.2151.94898,900
Aug. 29, 201952.4453.2752.3953.0051.741,116,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...