Canada markets open in 1 hour 21 minutes

The Bank of Nova Scotia (BNS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
60.81-0.80 (-1.30%)
At close: 4:00PM EDT

60.90 +0.09 (0.15%)
Pre-Market: 4:04AM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr. 20, 202161.5561.6860.6660.8160.811,473,100
Apr. 19, 202162.2362.3461.5061.6161.61891,000
Apr. 16, 202162.2462.2461.9662.0862.081,772,300
Apr. 15, 202162.1462.2861.6261.8561.85820,300
Apr. 14, 202161.8162.3061.6362.0362.032,146,900
Apr. 13, 202162.3362.3761.8361.8561.851,257,400
Apr. 12, 202162.4562.6862.1062.4762.471,056,500
Apr. 09, 202162.3062.5762.1962.5062.50651,000
Apr. 08, 202161.8062.3361.4362.3162.311,089,800
Apr. 07, 202162.0462.2761.8561.9161.91908,200
Apr. 06, 202162.4362.6062.0562.1762.17858,400
Apr. 05, 202162.4362.7962.2262.5662.564,042,400
Apr. 01, 202162.6762.9662.4362.9562.952,959,700
Mar. 31, 202163.1763.2862.3562.5562.551,295,700
Mar. 30, 202163.1363.1462.7863.0063.00984,000
Mar. 29, 202162.8963.2362.6363.0663.061,256,800
Mar. 26, 202162.8963.3862.8563.2463.241,229,700
Mar. 25, 202162.1062.5261.8262.3462.341,104,300
Mar. 24, 202162.1062.7062.0662.2062.201,059,300
Mar. 23, 202162.3762.7061.9562.0162.011,040,700
Mar. 22, 202162.9262.9662.4462.7062.70957,800
Mar. 19, 202163.0363.1762.2462.9462.941,449,900
Mar. 18, 202163.8464.3863.1763.2263.221,582,700
Mar. 17, 202163.4963.9863.4063.7063.702,460,000
Mar. 16, 202163.1863.6862.9763.4963.491,955,700
Mar. 15, 202163.6163.6962.8263.1863.181,134,600
Mar. 12, 202163.8863.8863.2163.6163.611,070,600
Mar. 11, 202162.7763.3762.6563.2663.262,260,400
Mar. 10, 202162.0162.9061.8962.7962.791,323,300
Mar. 09, 202161.7062.1961.4961.7261.721,199,600
Mar. 08, 202161.3462.1061.1561.7461.742,262,200
Mar. 05, 202160.8961.3460.6461.2361.232,134,500
Mar. 04, 202160.7961.3759.7960.2260.222,012,100
Mar. 03, 202161.0561.3860.6360.9060.901,088,700
Mar. 02, 202160.0961.1659.9360.7660.762,497,400
Mar. 01, 202159.3759.9358.8759.7459.741,417,400
Feb. 26, 202159.5159.8558.2858.2958.292,339,900
Feb. 25, 202161.2061.2959.8159.9459.942,842,800
Feb. 24, 202159.2561.3558.8861.2061.202,436,500
Feb. 23, 202158.0059.1857.8558.8858.881,678,900
Feb. 22, 202156.5257.5156.5257.1857.181,069,200
Feb. 19, 202156.4556.9056.1956.6756.67998,900
Feb. 18, 202155.9056.1255.6056.0456.04802,900
Feb. 17, 202155.8356.1155.6555.9555.95800,700
Feb. 16, 202156.2556.5556.0156.1456.141,340,900
Feb. 12, 202155.4656.0255.3555.9255.92719,300
Feb. 11, 202155.5955.7455.3655.6955.69648,700
Feb. 10, 202155.9055.9155.3055.5855.58761,400
Feb. 09, 202155.5955.9355.4155.8255.82779,000
Feb. 08, 202155.0055.6054.9655.5955.591,005,400
Feb. 05, 202154.6854.9554.5454.8554.851,217,500
Feb. 04, 202154.1454.5354.0554.5254.52886,500
Feb. 03, 202154.2154.2153.8554.0554.05841,700
Feb. 02, 202153.7154.2453.6854.1454.14871,700
Feb. 01, 202153.5753.7753.3153.3553.35925,700
Jan. 29, 202153.7153.8852.9753.2953.291,586,200
Jan. 28, 202153.5754.4253.0354.0154.011,852,400
Jan. 27, 202154.0054.1853.2553.3353.331,681,600
Jan. 26, 202155.2055.2054.6354.8054.80649,200
Jan. 25, 202154.3054.8954.2154.8754.871,022,200
Jan. 22, 202154.8754.9054.2654.5054.501,133,000
Jan. 21, 202155.8655.9355.2455.3955.391,606,200
Jan. 20, 202155.8256.0255.5655.8455.84859,000
Jan. 19, 202155.2855.8555.1955.5755.57995,900
Jan. 15, 202154.8155.3654.6955.1555.151,520,100
Jan. 14, 202154.4855.6054.1555.3855.38969,700
Jan. 13, 202154.1154.5554.0054.3454.341,523,700
Jan. 12, 202153.4754.2353.3354.1654.161,003,100
Jan. 11, 202152.8853.5252.7553.3053.30835,700
Jan. 08, 202154.0554.3453.3453.5453.541,223,100
Jan. 07, 202154.2554.4953.8454.4654.461,064,200
Jan. 06, 202153.4554.2553.3754.0754.072,256,900
Jan. 05, 202152.9053.7752.9053.6153.611,598,900
Jan. 04, 202153.6153.8252.7752.9652.963,704,000
Jan. 04, 20210.707 Dividend
Dec. 31, 202054.0154.3953.9654.0453.333,109,200
Dec. 30, 202053.8854.2253.7953.9153.20653,200
Dec. 29, 202053.7753.9053.5453.6352.93584,900
Dec. 28, 202053.7854.1053.4853.5452.84522,000
Dec. 24, 202053.5353.5353.1753.4952.79369,600
Dec. 23, 202052.9153.4452.9053.2752.571,068,400
Dec. 22, 202053.0053.0052.4352.6551.96746,400
Dec. 21, 202052.4453.0452.1152.8252.131,041,000
Dec. 18, 202053.4753.4753.0953.1652.461,026,500
Dec. 17, 202053.6153.6953.3053.5452.84584,300
Dec. 16, 202053.5253.6253.1053.4352.73799,800
Dec. 15, 202053.8454.0853.6353.6952.99877,600
Dec. 14, 202054.3954.4953.3953.4152.71757,300
Dec. 11, 202053.1353.8553.0953.8053.10854,800
Dec. 10, 202053.2353.7753.0753.6852.98650,900
Dec. 09, 202053.5953.7253.1053.3652.66826,900
Dec. 08, 202052.5053.3552.5053.2252.521,200,700
Dec. 07, 202052.5452.8052.3252.5251.831,195,400
Dec. 04, 202051.9653.0051.7652.8452.151,526,300
Dec. 03, 202051.3051.8851.3051.6851.001,317,400
Dec. 02, 202050.5651.2149.9951.2150.541,880,500
Dec. 01, 202049.7850.7949.6450.2549.591,584,800
Nov. 30, 202049.8850.0448.6948.7648.121,194,700
Nov. 27, 202049.9150.3449.8450.1149.45661,700
Nov. 25, 202049.3449.8349.1849.7349.081,048,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...