The Bank of Nova Scotia (BNS)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

54.87+0.37 (+0.68%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 25, 2021	54.30	54.89	54.21	54.87	54.87	1,022,200
Jan. 22, 2021	54.87	54.90	54.26	54.50	54.50	1,133,000
Jan. 21, 2021	55.86	55.93	55.24	55.39	55.39	1,606,200
Jan. 20, 2021	55.82	56.02	55.56	55.84	55.84	859,000
Jan. 19, 2021	55.28	55.85	55.19	55.57	55.57	995,900
Jan. 15, 2021	54.81	55.36	54.69	55.15	55.15	1,520,100
Jan. 14, 2021	54.48	55.60	54.15	55.38	55.38	969,700
Jan. 13, 2021	54.11	54.55	54.00	54.34	54.34	1,523,700
Jan. 12, 2021	53.47	54.23	53.33	54.16	54.16	1,003,100
Jan. 11, 2021	52.88	53.52	52.75	53.30	53.30	835,700
Jan. 08, 2021	54.05	54.34	53.34	53.54	53.54	1,223,100
Jan. 07, 2021	54.25	54.49	53.84	54.46	54.46	1,064,200
Jan. 06, 2021	53.45	54.25	53.37	54.07	54.07	2,256,900
Jan. 05, 2021	52.90	53.77	52.90	53.61	53.61	1,598,900
Jan. 04, 2021	53.61	53.82	52.77	52.96	52.96	3,704,000
Jan. 04, 2021	0.707 Dividend
Dec. 31, 2020	54.01	54.39	53.96	54.04	53.33	3,109,200
Dec. 30, 2020	53.88	54.22	53.79	53.91	53.20	653,200
Dec. 29, 2020	53.77	53.90	53.54	53.63	52.93	584,900
Dec. 28, 2020	53.78	54.10	53.48	53.54	52.84	522,000
Dec. 24, 2020	53.53	53.53	53.17	53.49	52.79	369,600
Dec. 23, 2020	52.91	53.44	52.90	53.27	52.57	1,068,400
Dec. 22, 2020	53.00	53.00	52.43	52.65	51.96	746,400
Dec. 21, 2020	52.44	53.04	52.11	52.82	52.13	1,041,000
Dec. 18, 2020	53.47	53.47	53.09	53.16	52.46	1,026,500
Dec. 17, 2020	53.61	53.69	53.30	53.54	52.84	584,300
Dec. 16, 2020	53.52	53.62	53.10	53.43	52.73	799,800
Dec. 15, 2020	53.84	54.08	53.63	53.69	52.99	877,600
Dec. 14, 2020	54.39	54.49	53.39	53.41	52.71	757,300
Dec. 11, 2020	53.13	53.85	53.09	53.80	53.10	854,800
Dec. 10, 2020	53.23	53.77	53.07	53.68	52.98	650,900
Dec. 09, 2020	53.59	53.72	53.10	53.36	52.66	826,900
Dec. 08, 2020	52.50	53.35	52.50	53.22	52.52	1,200,700
Dec. 07, 2020	52.54	52.80	52.32	52.52	51.83	1,195,400
Dec. 04, 2020	51.96	53.00	51.76	52.84	52.15	1,526,300
Dec. 03, 2020	51.30	51.88	51.30	51.68	51.00	1,317,400
Dec. 02, 2020	50.56	51.21	49.99	51.21	50.54	1,880,500
Dec. 01, 2020	49.78	50.79	49.64	50.25	49.59	1,584,800
Nov. 30, 2020	49.88	50.04	48.69	48.76	48.12	1,194,700
Nov. 27, 2020	49.91	50.34	49.84	50.11	49.45	661,700
Nov. 25, 2020	49.34	49.83	49.18	49.73	49.08	1,048,900
Nov. 24, 2020	49.38	49.78	49.34	49.63	48.98	1,482,500
Nov. 23, 2020	49.03	49.15	48.67	48.84	48.20	1,100,000
Nov. 20, 2020	48.28	48.60	48.07	48.51	47.88	804,900
Nov. 19, 2020	47.77	48.30	47.65	48.28	47.65	1,067,500
Nov. 18, 2020	47.65	48.41	47.45	48.06	47.43	1,007,300
Nov. 17, 2020	47.10	47.72	46.96	47.36	46.74	1,273,300
Nov. 16, 2020	47.30	47.55	47.02	47.41	46.79	1,415,900
Nov. 13, 2020	46.48	46.59	46.23	46.27	45.66	997,200
Nov. 12, 2020	46.40	46.77	46.04	46.35	45.74	1,326,400
Nov. 11, 2020	47.45	47.45	46.90	47.07	46.45	984,900
Nov. 10, 2020	46.11	47.28	45.88	47.00	46.39	1,633,800
Nov. 09, 2020	45.09	46.97	45.09	45.95	45.35	3,205,600
Nov. 06, 2020	43.58	43.65	43.13	43.31	42.74	701,500
Nov. 05, 2020	43.39	43.77	43.31	43.40	42.83	1,110,600
Nov. 04, 2020	42.54	43.33	42.05	42.94	42.38	1,361,200
Nov. 03, 2020	42.73	43.12	42.58	42.81	42.25	1,456,100
Nov. 02, 2020	42.00	42.07	41.52	42.04	41.49	986,800
Oct. 30, 2020	41.32	41.67	41.02	41.56	41.02	991,000
Oct. 29, 2020	40.61	41.68	40.28	41.48	40.94	1,149,200
Oct. 28, 2020	41.50	41.63	40.76	40.78	40.25	1,955,300
Oct. 27, 2020	42.80	42.83	42.12	42.31	41.76	1,185,600
Oct. 26, 2020	43.28	43.28	42.51	42.93	42.37	1,111,000
Oct. 23, 2020	43.32	43.64	43.23	43.53	42.96	835,800
Oct. 22, 2020	42.30	43.07	42.30	42.94	42.38	961,500
Oct. 21, 2020	42.29	42.58	42.17	42.34	41.79	664,600
Oct. 20, 2020	42.71	42.72	42.28	42.33	41.78	804,100
Oct. 19, 2020	42.93	42.93	42.16	42.35	41.80	853,400
Oct. 16, 2020	42.57	42.79	42.37	42.61	42.05	828,400
Oct. 15, 2020	42.03	42.63	41.80	42.47	41.91	948,400
Oct. 14, 2020	42.81	42.97	42.42	42.49	41.93	1,065,000
Oct. 13, 2020	43.25	43.37	42.44	42.74	42.18	1,104,300
Oct. 12, 2020	43.15	43.51	43.05	43.49	42.92	870,200
Oct. 09, 2020	43.40	43.40	42.75	42.98	42.42	1,165,000
Oct. 08, 2020	42.95	43.13	42.76	42.99	42.43	922,400
Oct. 07, 2020	42.65	42.80	42.42	42.68	42.12	1,328,400
Oct. 06, 2020	42.36	42.65	41.87	42.00	41.45	1,756,900
Oct. 05, 2020	41.77	42.16	41.48	42.02	41.47	3,863,300
Oct. 05, 2020	0.676 Dividend
Oct. 02, 2020	41.40	42.22	41.16	42.06	40.84	1,315,100
Oct. 01, 2020	41.79	41.84	41.31	41.73	40.52	3,540,900
Sep. 30, 2020	41.54	41.92	41.41	41.51	40.31	1,099,800
Sep. 29, 2020	41.72	41.83	41.08	41.39	40.19	1,036,200
Sep. 28, 2020	41.37	42.00	41.24	41.83	40.62	1,103,000
Sep. 25, 2020	40.40	40.73	40.21	40.69	39.51	896,400
Sep. 24, 2020	40.40	41.04	40.16	40.61	39.43	1,217,400
Sep. 23, 2020	40.89	41.36	40.42	40.62	39.44	1,475,400
Sep. 22, 2020	41.08	41.64	40.65	40.84	39.66	1,196,900
Sep. 21, 2020	41.07	41.14	40.21	40.98	39.79	2,056,100
Sep. 18, 2020	41.78	41.92	41.51	41.58	40.38	1,124,000
Sep. 17, 2020	41.46	41.98	41.33	41.96	40.75	880,900
Sep. 16, 2020	42.12	42.35	41.73	41.75	40.54	1,480,000
Sep. 15, 2020	42.16	42.36	41.99	42.11	40.89	855,900
Sep. 14, 2020	42.16	42.31	41.86	41.94	40.73	1,034,900
Sep. 11, 2020	41.83	42.25	41.73	41.99	40.77	730,400
Sep. 10, 2020	42.37	42.45	41.66	41.81	40.60	1,083,800
Sep. 09, 2020	41.77	42.42	41.70	42.10	40.88	952,800
Sep. 08, 2020	42.00	42.00	41.27	41.42	40.22	1,257,200
Sep. 04, 2020	42.56	42.78	41.90	42.39	41.16	1,493,300
Sep. 03, 2020	43.05	43.15	41.99	42.16	40.94	2,065,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX17,906.02+60.11(+0.34%)

S&P 5003,855.36+13.89(+0.36%)

DOW30,960.00-36.98(-0.12%)

The Bank of Nova Scotia (BNS)

S&P/TSX
17,906.02
+60.11(+0.34%)

S&P 500
3,855.36
+13.89(+0.36%)

DOW
30,960.00
-36.98(-0.12%)