The Bank of Nova Scotia (BNS)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

42.49+0.25 (+0.59%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug. 07, 2020	42.10	42.51	41.76	42.49	42.49	753,700
Aug. 06, 2020	42.00	42.40	42.00	42.24	42.24	773,100
Aug. 05, 2020	41.94	42.15	41.74	42.08	42.08	585,500
Aug. 04, 2020	41.13	41.68	41.02	41.47	41.47	806,500
Aug. 03, 2020	41.18	41.38	40.92	41.17	41.17	341,600
Jul. 31, 2020	41.45	41.53	40.90	41.12	41.12	1,010,800
Jul. 30, 2020	41.00	41.50	40.71	41.45	41.45	902,000
Jul. 29, 2020	41.04	41.83	40.93	41.77	41.77	894,800
Jul. 28, 2020	41.37	41.37	41.05	41.18	41.18	889,600
Jul. 27, 2020	41.24	41.60	40.76	41.48	41.48	888,600
Jul. 24, 2020	41.79	41.79	41.19	41.38	41.38	863,700
Jul. 23, 2020	41.73	42.04	41.51	41.80	41.80	815,000
Jul. 22, 2020	41.88	42.03	41.56	42.01	42.01	640,900
Jul. 21, 2020	41.96	42.30	41.76	41.95	41.95	1,078,800
Jul. 20, 2020	41.52	41.71	41.23	41.38	41.38	790,500
Jul. 17, 2020	42.00	42.16	41.65	41.67	41.67	863,500
Jul. 16, 2020	41.52	42.49	41.52	42.08	42.08	916,100
Jul. 15, 2020	41.64	42.42	41.64	41.88	41.88	1,232,100
Jul. 14, 2020	41.14	41.38	40.92	41.24	41.24	1,832,000
Jul. 13, 2020	41.12	41.75	40.87	41.30	41.30	1,553,000
Jul. 10, 2020	39.81	40.91	39.81	40.88	40.88	1,495,700
Jul. 09, 2020	40.36	40.52	39.56	39.85	39.85	1,098,900
Jul. 08, 2020	40.41	40.75	39.96	40.52	40.52	970,800
Jul. 07, 2020	41.22	41.29	40.34	40.39	40.39	948,700
Jul. 06, 2020	41.76	41.98	41.23	41.55	41.55	1,104,800
Jul. 02, 2020	41.75	42.09	41.31	41.56	41.56	4,473,200
Jul. 01, 2020	41.35	41.79	40.72	40.76	40.76	650,900
Jun. 30, 2020	40.41	41.42	40.20	41.24	41.24	1,674,100
Jun. 29, 2020	40.10	41.04	39.98	40.72	40.72	978,000
Jun. 26, 2020	40.70	40.90	39.64	39.79	39.79	1,281,400
Jun. 25, 2020	40.70	41.21	40.56	41.10	41.10	1,102,800
Jun. 24, 2020	41.47	41.64	40.75	40.83	40.83	1,377,400
Jun. 23, 2020	42.47	42.63	41.75	41.87	41.87	4,756,200
Jun. 22, 2020	42.00	42.13	41.61	41.91	41.91	929,500
Jun. 19, 2020	43.05	43.05	41.88	42.05	42.05	1,164,800
Jun. 18, 2020	42.68	43.05	42.38	42.49	42.49	837,600
Jun. 17, 2020	43.45	43.56	42.76	43.00	43.00	1,440,700
Jun. 16, 2020	44.18	44.18	42.61	43.27	43.27	2,005,500
Jun. 15, 2020	41.82	43.48	41.70	42.76	42.76	1,661,000
Jun. 12, 2020	43.40	43.86	42.56	43.02	43.02	2,116,100
Jun. 11, 2020	42.85	43.50	41.80	42.09	42.09	2,022,500
Jun. 10, 2020	45.10	45.43	44.44	44.80	44.80	1,585,100
Jun. 09, 2020	44.83	45.70	44.39	45.29	45.29	1,386,300
Jun. 08, 2020	46.04	46.16	45.04	45.61	45.61	1,764,200
Jun. 05, 2020	45.76	46.05	44.77	45.04	45.04	1,316,400
Jun. 04, 2020	43.63	43.98	42.87	43.75	43.75	1,301,500
Jun. 03, 2020	43.10	44.01	43.01	43.70	43.70	1,468,300
Jun. 02, 2020	42.21	42.64	41.94	42.23	42.23	1,113,000
Jun. 01, 2020	40.27	41.80	40.27	41.42	41.42	1,340,800
May 29, 2020	41.12	41.12	39.68	40.02	40.02	1,592,900
May 28, 2020	42.40	42.53	41.32	41.60	41.60	2,423,500
May 27, 2020	41.54	42.37	41.30	42.15	42.15	2,131,200
May 26, 2020	38.63	40.77	38.33	40.45	40.45	2,581,100
May 22, 2020	36.86	36.86	35.76	36.54	36.54	1,375,500
May 21, 2020	37.08	37.32	36.29	36.86	36.86	1,021,800
May 20, 2020	37.26	37.56	37.03	37.14	37.14	1,048,900
May 19, 2020	37.97	38.00	36.64	36.65	36.65	2,235,200
May 18, 2020	36.64	38.73	36.55	38.31	38.31	1,522,900
May 15, 2020	35.81	36.02	35.29	35.44	35.44	1,432,300
May 14, 2020	35.31	36.55	34.73	36.02	36.02	2,477,300
May 13, 2020	37.47	37.61	35.34	35.81	35.81	3,051,000
May 12, 2020	38.43	38.74	37.48	37.51	37.51	1,135,300
May 11, 2020	37.65	38.18	37.22	38.08	38.08	1,313,500
May 08, 2020	37.96	38.14	37.66	38.06	38.06	1,126,100
May 07, 2020	37.88	38.31	37.42	37.45	37.45	1,000,500
May 06, 2020	37.99	38.15	37.20	37.40	37.40	1,583,900
May 05, 2020	38.61	38.80	37.77	37.82	37.82	1,148,400
May 04, 2020	38.31	38.72	37.49	38.08	38.08	1,981,000
May 01, 2020	39.11	39.11	38.49	38.65	38.65	1,462,600
Apr. 30, 2020	40.97	41.23	40.12	40.14	40.14	1,362,700
Apr. 29, 2020	40.72	41.73	40.54	41.64	41.64	1,128,900
Apr. 28, 2020	39.78	39.94	39.08	39.62	39.62	1,653,800
Apr. 27, 2020	38.08	38.93	37.83	38.77	38.77	1,876,400
Apr. 24, 2020	37.73	37.91	37.06	37.81	37.81	1,167,400
Apr. 23, 2020	37.78	38.16	37.43	37.54	37.54	1,100,200
Apr. 22, 2020	37.77	38.01	37.19	37.42	37.42	1,309,200
Apr. 21, 2020	37.65	38.45	37.03	37.08	37.08	1,584,400
Apr. 20, 2020	37.92	39.42	37.20	38.75	38.75	2,099,800
Apr. 17, 2020	38.54	38.93	37.99	38.84	38.84	1,596,700
Apr. 16, 2020	38.01	38.32	36.76	36.82	36.82	1,786,200
Apr. 15, 2020	38.50	38.94	38.05	38.12	38.12	1,514,500
Apr. 14, 2020	40.79	40.98	39.48	40.03	40.03	1,724,400
Apr. 13, 2020	41.02	41.11	39.81	40.18	40.18	2,708,000
Apr. 09, 2020	41.17	41.54	40.28	41.06	41.06	2,069,800
Apr. 08, 2020	39.87	40.47	39.10	40.20	40.20	1,978,300
Apr. 07, 2020	41.13	41.66	39.42	39.69	39.69	2,251,200
Apr. 06, 2020	39.26	39.63	38.71	39.18	39.18	2,538,100
Apr. 03, 2020	38.66	39.11	37.99	38.60	38.60	1,527,000
Apr. 02, 2020	38.50	39.62	38.09	38.84	38.84	1,886,700
Apr. 01, 2020	39.04	39.57	38.15	38.30	38.30	2,999,700
Mar. 31, 2020	38.52	41.01	38.51	40.60	40.60	2,103,700
Mar. 30, 2020	38.50	38.97	37.31	38.73	38.73	1,829,900
Mar. 27, 2020	39.78	40.19	38.51	38.74	38.74	1,750,200
Mar. 26, 2020	40.48	42.66	40.32	41.40	41.40	2,686,600
Mar. 25, 2020	37.24	41.46	36.38	39.95	39.95	3,979,200
Mar. 24, 2020	34.22	36.66	34.00	36.47	36.47	2,795,500
Mar. 23, 2020	34.25	34.99	31.94	32.16	32.16	3,252,400
Mar. 20, 2020	36.27	38.44	34.12	34.83	34.83	2,305,400
Mar. 19, 2020	34.24	35.21	33.18	35.04	35.04	1,817,000
Mar. 18, 2020	36.14	36.66	33.09	34.93	34.93	2,719,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,544.48-34.62(-0.21%)

S&P 5003,351.28+2.12(+0.06%)

CAD/USD0.7473-0.0043(-0.5754%)

The Bank of Nova Scotia (BNS)

S&P/TSX
16,544.48
-34.62(-0.21%)

S&P 500
3,351.28
+2.12(+0.06%)

CAD/USD
0.7473
-0.0043(-0.5754%)