Canada Markets close in 1 hr 52 mins

The Bank of Nova Scotia (BNS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
61.01+0.34 (+0.56%)
As of 02:07PM EDT. Market open.
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 08, 202261.1461.4060.9161.0161.01634,614
Aug 05, 202260.4560.8360.1060.6760.67810,300
Aug 04, 202260.6360.9160.4960.7760.77610,100
Aug 03, 202260.6560.9560.1660.7660.76768,900
Aug 02, 202260.4260.6559.7660.1560.15907,000
Aug 01, 202260.6960.8460.3160.6360.63722,100
Jul 29, 202260.3461.2360.2160.9560.95959,100
Jul 28, 202259.9660.3959.2760.2160.211,048,300
Jul 27, 202258.9660.2058.9659.7959.791,357,000
Jul 26, 202258.6059.0758.5758.8458.84780,300
Jul 25, 202258.6659.2758.5558.9658.961,126,700
Jul 22, 202258.3958.8757.8258.1358.13705,200
Jul 21, 202258.0058.4957.5558.4658.46741,000
Jul 20, 202257.8458.2357.6858.1858.181,272,000
Jul 19, 202257.2058.2957.0858.1358.131,349,900
Jul 18, 202256.4357.4256.3256.5156.511,361,400
Jul 15, 202255.3555.8454.9355.6155.611,432,500
Jul 14, 202255.8155.8154.2354.7554.751,824,900
Jul 13, 202257.2157.3456.4357.1357.131,382,100
Jul 12, 202257.5658.1757.3157.5757.571,357,500
Jul 11, 202257.8558.1157.5258.0058.00930,000
Jul 08, 202258.3958.6357.8158.3358.331,837,100
Jul 07, 202257.8258.4857.7658.0658.061,132,800
Jul 06, 202257.4257.6556.6657.3357.331,454,300
Jul 05, 202257.4257.8156.3557.3657.361,768,000
Jul 01, 202257.9358.9257.4258.7958.794,153,200
Jun 30, 202258.7359.3558.1559.2159.213,959,000
Jun 29, 202259.7659.9159.1659.5559.553,985,700
Jun 28, 202260.3060.6259.2959.5059.501,294,500
Jun 27, 202258.8559.9858.7559.6859.681,550,300
Jun 24, 202258.5359.1058.4358.5858.582,018,300
Jun 23, 202260.2360.3357.9358.2258.222,044,200
Jun 22, 202261.2461.3860.1860.2260.221,836,800
Jun 21, 202262.3062.5361.9662.0762.071,501,000
Jun 17, 202261.1661.7260.4060.8660.861,474,800
Jun 16, 202261.7662.1160.5361.3861.381,814,400
Jun 15, 202262.6463.4561.6562.8162.811,572,100
Jun 14, 202262.8063.0761.8962.2862.281,366,500
Jun 13, 202262.6863.2762.2662.8762.872,013,200
Jun 10, 202264.3864.5663.6564.1164.111,547,400
Jun 09, 202266.9867.0765.6165.6165.611,109,300
Jun 08, 202268.0268.0266.8167.2667.26896,200
Jun 07, 202266.9768.0766.8368.0768.07827,600
Jun 06, 202268.2568.4567.2467.2767.27871,900
Jun 03, 202268.2268.4767.5167.6967.691,128,400
Jun 02, 202267.3968.5967.1968.4068.401,080,300
Jun 01, 202268.1768.1867.0467.5567.551,126,300
May 31, 202267.0367.9166.8267.7167.711,339,200
May 27, 202266.3167.1966.2767.0667.061,445,900
May 26, 202265.7866.5465.6066.0566.051,624,600
May 25, 202264.4965.8964.2865.3665.361,766,200
May 24, 202263.9263.9262.4263.5963.592,080,300
May 23, 202263.5764.2663.2963.9263.921,261,000
May 20, 202263.2363.5461.6862.5562.551,421,800
May 19, 202262.4063.4162.0662.8162.811,445,600
May 18, 202264.2164.2162.3562.5862.581,550,200
May 17, 202263.8164.6163.6964.4964.491,716,500
May 16, 202262.7463.6162.4163.3963.391,266,100
May 13, 202262.0162.9562.0162.7562.751,661,900
May 12, 202261.5261.8560.9161.6661.661,951,900
May 11, 202262.2463.4161.6661.9961.991,924,300
May 10, 202263.0263.5361.6462.1462.141,917,900
May 09, 202262.9363.3562.4062.5762.571,732,400
May 06, 202263.8464.1563.1563.7263.721,581,500
May 05, 202265.0265.2763.4764.2964.291,964,700
May 04, 202264.6065.5364.0865.4965.491,611,000
May 03, 202263.7964.8163.4964.5164.511,489,100
May 02, 202263.3563.5562.5163.4463.441,752,100
Apr 29, 202264.5364.8963.2563.3263.321,581,600
Apr 28, 202264.0265.0063.7564.2164.213,209,600
Apr 27, 202265.0065.3163.8363.9463.942,485,500
Apr 26, 202265.8866.3265.1365.1665.161,415,200
Apr 25, 202266.4066.9365.4866.7466.741,712,800
Apr 22, 202268.2068.3366.8466.9066.901,302,400
Apr 21, 202269.5070.0368.5268.7368.731,489,300
Apr 20, 202268.7269.6668.7168.9268.921,377,100
Apr 19, 202267.3668.1167.1768.0468.041,276,900
Apr 18, 202267.4467.6066.8667.0967.091,201,300
Apr 14, 202267.6468.1967.4767.5167.51945,400
Apr 13, 202267.5067.9266.9767.8467.841,201,500
Apr 12, 202268.8969.1467.6267.8467.841,195,400
Apr 11, 202269.5969.9468.7668.8168.811,560,800
Apr 08, 202269.5270.1569.4069.6569.65989,500
Apr 07, 202270.1470.2368.8369.5269.522,009,600
Apr 06, 202270.9271.2770.0570.2070.201,728,800
Apr 05, 202270.9571.9870.7671.4171.411,520,400
Apr 04, 202270.9071.0570.1070.9070.903,419,200
Apr 01, 202272.2272.2970.8571.1971.193,245,100
Mar 31, 202272.8273.2571.6071.7271.721,648,000
Mar 30, 202273.8174.0072.9273.3073.302,197,200
Mar 29, 202274.0074.2273.3373.7373.731,147,900
Mar 28, 202273.5573.5672.9873.4573.451,187,800
Mar 25, 202272.9773.8772.8573.8073.801,732,700
Mar 24, 202272.7973.0371.9672.7872.781,966,600
Mar 23, 202274.0874.1672.3472.3772.372,031,800
Mar 22, 202274.1774.8274.0274.5874.581,495,400
Mar 21, 202274.0674.3773.4773.7773.771,450,300
Mar 18, 202273.2574.0773.1073.7673.762,436,700
Mar 17, 202272.8873.5372.8673.5273.521,471,400
Mar 16, 202272.8473.5471.8673.1473.141,835,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...