Mail

BNS - The Bank of Nova Scotia

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 17, 2020	55.64	55.72	55.36	55.47	55.47	562,200
Jan. 16, 2020	55.49	55.64	55.35	55.63	55.63	591,100
Jan. 15, 2020	55.17	55.39	54.99	55.37	55.37	628,900
Jan. 14, 2020	55.29	55.46	55.11	55.17	55.17	685,800
Jan. 13, 2020	55.23	55.35	55.03	55.34	55.34	786,400
Jan. 10, 2020	55.33	55.33	54.95	55.15	55.15	783,400
Jan. 09, 2020	55.64	55.71	55.17	55.33	55.33	870,500
Jan. 08, 2020	55.17	55.93	55.17	55.55	55.55	764,300
Jan. 07, 2020	55.56	55.60	55.05	55.20	55.20	1,425,700
Jan. 06, 2020	55.86	55.95	55.54	55.86	55.86	1,310,200
Jan. 06, 2020	0.692 Dividend
Jan. 03, 2020	56.38	56.73	56.29	56.65	55.96	794,100
Jan. 02, 2020	56.60	56.78	56.51	56.72	56.03	738,100
Dec. 31, 2019	56.27	56.56	56.21	56.49	55.80	623,300
Dec. 30, 2019	56.21	56.34	55.97	56.19	55.50	674,100
Dec. 27, 2019	56.03	56.13	55.95	56.10	55.41	588,200
Dec. 26, 2019	55.82	55.86	55.62	55.84	55.16	253,800
Dec. 24, 2019	55.76	55.79	55.50	55.77	55.09	267,800
Dec. 23, 2019	55.99	56.05	55.70	55.76	55.08	813,500
Dec. 20, 2019	55.87	56.19	55.86	55.98	55.30	617,300
Dec. 19, 2019	56.08	56.30	55.84	55.89	55.21	702,200
Dec. 18, 2019	56.67	56.69	55.94	56.13	55.44	805,900
Dec. 17, 2019	56.25	56.59	56.06	56.58	55.89	770,400
Dec. 16, 2019	56.42	56.59	56.28	56.28	55.59	682,600
Dec. 13, 2019	56.53	56.70	55.75	55.97	55.29	1,271,300
Dec. 12, 2019	56.65	57.09	56.51	56.73	56.04	972,700
Dec. 11, 2019	56.51	56.62	56.38	56.57	55.88	493,000
Dec. 10, 2019	56.65	56.65	56.07	56.37	55.68	668,500
Dec. 09, 2019	56.64	56.76	56.42	56.67	55.98	595,000
Dec. 06, 2019	56.82	57.02	56.61	56.71	56.02	662,400
Dec. 05, 2019	56.44	56.84	56.21	56.82	56.13	1,471,000
Dec. 04, 2019	55.81	56.24	55.62	56.23	55.54	756,200
Dec. 03, 2019	55.74	55.78	55.32	55.60	54.92	946,600
Dec. 02, 2019	56.27	56.35	55.91	56.14	55.45	749,600
Nov. 29, 2019	56.34	56.43	56.10	56.12	55.43	438,300
Nov. 27, 2019	56.59	56.84	56.40	56.41	55.72	1,161,200
Nov. 26, 2019	56.84	57.27	56.30	56.60	55.91	1,041,900
Nov. 25, 2019	56.94	57.09	56.72	56.99	56.29	852,000
Nov. 22, 2019	57.38	57.40	56.79	56.85	56.16	1,179,700
Nov. 21, 2019	57.43	57.46	57.12	57.29	56.59	1,252,900
Nov. 20, 2019	57.44	57.51	57.22	57.30	56.60	695,400
Nov. 19, 2019	57.79	57.87	57.58	57.62	56.92	411,100
Nov. 18, 2019	57.40	57.84	57.37	57.75	57.04	567,100
Nov. 15, 2019	57.52	57.61	57.39	57.48	56.78	711,900
Nov. 14, 2019	57.31	57.46	57.21	57.45	56.75	430,300
Nov. 13, 2019	57.49	57.62	57.33	57.41	56.71	1,005,400
Nov. 12, 2019	57.84	58.01	57.61	57.70	57.00	320,700
Nov. 11, 2019	57.71	57.97	57.67	57.86	57.15	1,176,800
Nov. 08, 2019	57.71	57.87	57.59	57.83	57.12	390,400
Nov. 07, 2019	58.07	58.22	57.94	57.99	57.28	385,800
Nov. 06, 2019	57.90	58.06	57.76	58.00	57.29	473,500
Nov. 05, 2019	58.05	58.20	57.91	57.98	57.27	535,200
Nov. 04, 2019	57.79	58.11	57.79	58.00	57.29	2,224,600
Nov. 01, 2019	57.49	57.73	57.35	57.68	56.98	411,900
Oct. 31, 2019	57.39	57.63	57.16	57.33	56.63	561,600
Oct. 30, 2019	57.68	57.68	57.28	57.53	56.83	433,100
Oct. 29, 2019	57.45	57.87	57.41	57.67	56.97	508,100
Oct. 28, 2019	57.70	57.81	57.42	57.56	56.86	541,100
Oct. 25, 2019	57.36	57.66	57.28	57.54	56.84	500,700
Oct. 24, 2019	57.52	57.52	57.20	57.45	56.75	466,400
Oct. 23, 2019	57.50	57.54	57.29	57.43	56.73	697,300
Oct. 22, 2019	57.58	57.68	57.32	57.41	56.71	752,500
Oct. 21, 2019	57.77	57.84	57.16	57.56	56.86	1,482,700
Oct. 18, 2019	57.51	57.68	57.45	57.59	56.89	542,900
Oct. 17, 2019	57.61	57.64	57.32	57.43	56.73	475,800
Oct. 16, 2019	57.25	57.59	57.25	57.37	56.67	457,300
Oct. 15, 2019	57.04	57.66	56.92	57.24	56.54	612,000
Oct. 14, 2019	56.80	56.91	56.52	56.84	56.15	778,500
Oct. 11, 2019	56.70	57.34	56.70	56.93	56.23	706,400
Oct. 10, 2019	56.17	56.58	56.11	56.26	55.57	640,500
Oct. 09, 2019	55.96	56.26	55.80	56.10	55.41	1,523,000
Oct. 08, 2019	55.63	55.82	55.40	55.67	54.99	826,900
Oct. 07, 2019	55.78	55.95	55.69	55.78	55.10	418,500
Oct. 04, 2019	55.45	55.86	55.28	55.82	55.14	816,900
Oct. 03, 2019	55.40	55.40	54.82	55.36	54.68	783,500
Oct. 02, 2019	55.98	56.04	55.27	55.48	54.80	2,319,000
Oct. 01, 2019	56.77	56.97	56.12	56.41	55.72	851,400
Sep. 30, 2019	57.00	57.17	56.82	56.85	56.16	725,100
Sep. 30, 2019	0.679 Dividend
Sep. 27, 2019	57.57	57.72	57.33	57.56	56.19	3,050,400
Sep. 26, 2019	57.36	57.52	57.21	57.35	55.98	1,163,500
Sep. 25, 2019	56.75	57.15	56.61	57.05	55.69	2,763,000
Sep. 24, 2019	56.61	57.15	56.60	56.83	55.47	1,325,000
Sep. 23, 2019	56.25	56.46	56.07	56.45	55.10	924,500
Sep. 20, 2019	56.31	56.67	56.15	56.26	54.92	861,800
Sep. 19, 2019	56.12	56.52	56.12	56.21	54.87	614,100
Sep. 18, 2019	56.33	56.57	56.02	56.18	54.84	708,100
Sep. 17, 2019	56.10	56.62	55.95	56.45	55.10	492,500
Sep. 16, 2019	56.14	56.39	55.86	56.22	54.88	674,500
Sep. 13, 2019	56.42	56.82	56.30	56.47	55.12	1,267,900
Sep. 12, 2019	55.64	56.46	55.61	56.20	54.86	686,400
Sep. 11, 2019	55.59	56.11	55.45	55.86	54.53	793,800
Sep. 10, 2019	55.23	55.59	55.10	55.44	54.12	822,800
Sep. 09, 2019	54.90	55.24	54.88	55.14	53.82	1,256,800
Sep. 06, 2019	54.24	54.84	54.19	54.68	53.37	552,100
Sep. 05, 2019	54.02	54.31	54.00	54.11	52.82	682,100
Sep. 04, 2019	53.19	53.81	53.11	53.71	52.43	644,500
Sep. 03, 2019	52.68	52.99	52.46	52.75	51.49	1,811,600
Aug. 30, 2019	53.26	53.58	53.05	53.21	51.94	898,900
Aug. 29, 2019	52.44	53.27	52.39	53.00	51.74	1,116,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...