Canada Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Aug. 07, 202042.1042.5141.7642.4942.49753,700
Aug. 06, 202042.0042.4042.0042.2442.24773,100
Aug. 05, 202041.9442.1541.7442.0842.08585,500
Aug. 04, 202041.1341.6841.0241.4741.47806,500
Aug. 03, 202041.1841.3840.9241.1741.17341,600
Jul. 31, 202041.4541.5340.9041.1241.121,010,800
Jul. 30, 202041.0041.5040.7141.4541.45902,000
Jul. 29, 202041.0441.8340.9341.7741.77894,800
Jul. 28, 202041.3741.3741.0541.1841.18889,600
Jul. 27, 202041.2441.6040.7641.4841.48888,600
Jul. 24, 202041.7941.7941.1941.3841.38863,700
Jul. 23, 202041.7342.0441.5141.8041.80815,000
Jul. 22, 202041.8842.0341.5642.0142.01640,900
Jul. 21, 202041.9642.3041.7641.9541.951,078,800
Jul. 20, 202041.5241.7141.2341.3841.38790,500
Jul. 17, 202042.0042.1641.6541.6741.67863,500
Jul. 16, 202041.5242.4941.5242.0842.08916,100
Jul. 15, 202041.6442.4241.6441.8841.881,232,100
Jul. 14, 202041.1441.3840.9241.2441.241,832,000
Jul. 13, 202041.1241.7540.8741.3041.301,553,000
Jul. 10, 202039.8140.9139.8140.8840.881,495,700
Jul. 09, 202040.3640.5239.5639.8539.851,098,900
Jul. 08, 202040.4140.7539.9640.5240.52970,800
Jul. 07, 202041.2241.2940.3440.3940.39948,700
Jul. 06, 202041.7641.9841.2341.5541.551,104,800
Jul. 02, 202041.7542.0941.3141.5641.564,473,200
Jul. 01, 202041.3541.7940.7240.7640.76650,900
Jun. 30, 202040.4141.4240.2041.2441.241,674,100
Jun. 29, 202040.1041.0439.9840.7240.72978,000
Jun. 26, 202040.7040.9039.6439.7939.791,281,400
Jun. 25, 202040.7041.2140.5641.1041.101,102,800
Jun. 24, 202041.4741.6440.7540.8340.831,377,400
Jun. 23, 202042.4742.6341.7541.8741.874,756,200
Jun. 22, 202042.0042.1341.6141.9141.91929,500
Jun. 19, 202043.0543.0541.8842.0542.051,164,800
Jun. 18, 202042.6843.0542.3842.4942.49837,600
Jun. 17, 202043.4543.5642.7643.0043.001,440,700
Jun. 16, 202044.1844.1842.6143.2743.272,005,500
Jun. 15, 202041.8243.4841.7042.7642.761,661,000
Jun. 12, 202043.4043.8642.5643.0243.022,116,100
Jun. 11, 202042.8543.5041.8042.0942.092,022,500
Jun. 10, 202045.1045.4344.4444.8044.801,585,100
Jun. 09, 202044.8345.7044.3945.2945.291,386,300
Jun. 08, 202046.0446.1645.0445.6145.611,764,200
Jun. 05, 202045.7646.0544.7745.0445.041,316,400
Jun. 04, 202043.6343.9842.8743.7543.751,301,500
Jun. 03, 202043.1044.0143.0143.7043.701,468,300
Jun. 02, 202042.2142.6441.9442.2342.231,113,000
Jun. 01, 202040.2741.8040.2741.4241.421,340,800
May 29, 202041.1241.1239.6840.0240.021,592,900
May 28, 202042.4042.5341.3241.6041.602,423,500
May 27, 202041.5442.3741.3042.1542.152,131,200
May 26, 202038.6340.7738.3340.4540.452,581,100
May 22, 202036.8636.8635.7636.5436.541,375,500
May 21, 202037.0837.3236.2936.8636.861,021,800
May 20, 202037.2637.5637.0337.1437.141,048,900
May 19, 202037.9738.0036.6436.6536.652,235,200
May 18, 202036.6438.7336.5538.3138.311,522,900
May 15, 202035.8136.0235.2935.4435.441,432,300
May 14, 202035.3136.5534.7336.0236.022,477,300
May 13, 202037.4737.6135.3435.8135.813,051,000
May 12, 202038.4338.7437.4837.5137.511,135,300
May 11, 202037.6538.1837.2238.0838.081,313,500
May 08, 202037.9638.1437.6638.0638.061,126,100
May 07, 202037.8838.3137.4237.4537.451,000,500
May 06, 202037.9938.1537.2037.4037.401,583,900
May 05, 202038.6138.8037.7737.8237.821,148,400
May 04, 202038.3138.7237.4938.0838.081,981,000
May 01, 202039.1139.1138.4938.6538.651,462,600
Apr. 30, 202040.9741.2340.1240.1440.141,362,700
Apr. 29, 202040.7241.7340.5441.6441.641,128,900
Apr. 28, 202039.7839.9439.0839.6239.621,653,800
Apr. 27, 202038.0838.9337.8338.7738.771,876,400
Apr. 24, 202037.7337.9137.0637.8137.811,167,400
Apr. 23, 202037.7838.1637.4337.5437.541,100,200
Apr. 22, 202037.7738.0137.1937.4237.421,309,200
Apr. 21, 202037.6538.4537.0337.0837.081,584,400
Apr. 20, 202037.9239.4237.2038.7538.752,099,800
Apr. 17, 202038.5438.9337.9938.8438.841,596,700
Apr. 16, 202038.0138.3236.7636.8236.821,786,200
Apr. 15, 202038.5038.9438.0538.1238.121,514,500
Apr. 14, 202040.7940.9839.4840.0340.031,724,400
Apr. 13, 202041.0241.1139.8140.1840.182,708,000
Apr. 09, 202041.1741.5440.2841.0641.062,069,800
Apr. 08, 202039.8740.4739.1040.2040.201,978,300
Apr. 07, 202041.1341.6639.4239.6939.692,251,200
Apr. 06, 202039.2639.6338.7139.1839.182,538,100
Apr. 03, 202038.6639.1137.9938.6038.601,527,000
Apr. 02, 202038.5039.6238.0938.8438.841,886,700
Apr. 01, 202039.0439.5738.1538.3038.302,999,700
Mar. 31, 202038.5241.0138.5140.6040.602,103,700
Mar. 30, 202038.5038.9737.3138.7338.731,829,900
Mar. 27, 202039.7840.1938.5138.7438.741,750,200
Mar. 26, 202040.4842.6640.3241.4041.402,686,600
Mar. 25, 202037.2441.4636.3839.9539.953,979,200
Mar. 24, 202034.2236.6634.0036.4736.472,795,500
Mar. 23, 202034.2534.9931.9432.1632.163,252,400
Mar. 20, 202036.2738.4434.1234.8334.832,305,400
Mar. 19, 202034.2435.2133.1835.0435.041,817,000
Mar. 18, 202036.1436.6633.0934.9334.932,719,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...