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

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr. 20, 2021	61.55	61.68	60.66	60.81	60.81	1,473,100
Apr. 19, 2021	62.23	62.34	61.50	61.61	61.61	891,000
Apr. 16, 2021	62.24	62.24	61.96	62.08	62.08	1,772,300
Apr. 15, 2021	62.14	62.28	61.62	61.85	61.85	820,300
Apr. 14, 2021	61.81	62.30	61.63	62.03	62.03	2,146,900
Apr. 13, 2021	62.33	62.37	61.83	61.85	61.85	1,257,400
Apr. 12, 2021	62.45	62.68	62.10	62.47	62.47	1,056,500
Apr. 09, 2021	62.30	62.57	62.19	62.50	62.50	651,000
Apr. 08, 2021	61.80	62.33	61.43	62.31	62.31	1,089,800
Apr. 07, 2021	62.04	62.27	61.85	61.91	61.91	908,200
Apr. 06, 2021	62.43	62.60	62.05	62.17	62.17	858,400
Apr. 05, 2021	62.43	62.79	62.22	62.56	62.56	4,042,400
Apr. 01, 2021	62.67	62.96	62.43	62.95	62.95	2,959,700
Mar. 31, 2021	63.17	63.28	62.35	62.55	62.55	1,295,700
Mar. 30, 2021	63.13	63.14	62.78	63.00	63.00	984,000
Mar. 29, 2021	62.89	63.23	62.63	63.06	63.06	1,256,800
Mar. 26, 2021	62.89	63.38	62.85	63.24	63.24	1,229,700
Mar. 25, 2021	62.10	62.52	61.82	62.34	62.34	1,104,300
Mar. 24, 2021	62.10	62.70	62.06	62.20	62.20	1,059,300
Mar. 23, 2021	62.37	62.70	61.95	62.01	62.01	1,040,700
Mar. 22, 2021	62.92	62.96	62.44	62.70	62.70	957,800
Mar. 19, 2021	63.03	63.17	62.24	62.94	62.94	1,449,900
Mar. 18, 2021	63.84	64.38	63.17	63.22	63.22	1,582,700
Mar. 17, 2021	63.49	63.98	63.40	63.70	63.70	2,460,000
Mar. 16, 2021	63.18	63.68	62.97	63.49	63.49	1,955,700
Mar. 15, 2021	63.61	63.69	62.82	63.18	63.18	1,134,600
Mar. 12, 2021	63.88	63.88	63.21	63.61	63.61	1,070,600
Mar. 11, 2021	62.77	63.37	62.65	63.26	63.26	2,260,400
Mar. 10, 2021	62.01	62.90	61.89	62.79	62.79	1,323,300
Mar. 09, 2021	61.70	62.19	61.49	61.72	61.72	1,199,600
Mar. 08, 2021	61.34	62.10	61.15	61.74	61.74	2,262,200
Mar. 05, 2021	60.89	61.34	60.64	61.23	61.23	2,134,500
Mar. 04, 2021	60.79	61.37	59.79	60.22	60.22	2,012,100
Mar. 03, 2021	61.05	61.38	60.63	60.90	60.90	1,088,700
Mar. 02, 2021	60.09	61.16	59.93	60.76	60.76	2,497,400
Mar. 01, 2021	59.37	59.93	58.87	59.74	59.74	1,417,400
Feb. 26, 2021	59.51	59.85	58.28	58.29	58.29	2,339,900
Feb. 25, 2021	61.20	61.29	59.81	59.94	59.94	2,842,800
Feb. 24, 2021	59.25	61.35	58.88	61.20	61.20	2,436,500
Feb. 23, 2021	58.00	59.18	57.85	58.88	58.88	1,678,900
Feb. 22, 2021	56.52	57.51	56.52	57.18	57.18	1,069,200
Feb. 19, 2021	56.45	56.90	56.19	56.67	56.67	998,900
Feb. 18, 2021	55.90	56.12	55.60	56.04	56.04	802,900
Feb. 17, 2021	55.83	56.11	55.65	55.95	55.95	800,700
Feb. 16, 2021	56.25	56.55	56.01	56.14	56.14	1,340,900
Feb. 12, 2021	55.46	56.02	55.35	55.92	55.92	719,300
Feb. 11, 2021	55.59	55.74	55.36	55.69	55.69	648,700
Feb. 10, 2021	55.90	55.91	55.30	55.58	55.58	761,400
Feb. 09, 2021	55.59	55.93	55.41	55.82	55.82	779,000
Feb. 08, 2021	55.00	55.60	54.96	55.59	55.59	1,005,400
Feb. 05, 2021	54.68	54.95	54.54	54.85	54.85	1,217,500
Feb. 04, 2021	54.14	54.53	54.05	54.52	54.52	886,500
Feb. 03, 2021	54.21	54.21	53.85	54.05	54.05	841,700
Feb. 02, 2021	53.71	54.24	53.68	54.14	54.14	871,700
Feb. 01, 2021	53.57	53.77	53.31	53.35	53.35	925,700
Jan. 29, 2021	53.71	53.88	52.97	53.29	53.29	1,586,200
Jan. 28, 2021	53.57	54.42	53.03	54.01	54.01	1,852,400
Jan. 27, 2021	54.00	54.18	53.25	53.33	53.33	1,681,600
Jan. 26, 2021	55.20	55.20	54.63	54.80	54.80	649,200
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX19,040.78-163.64(-0.85%)

S&P 5004,134.94-28.32(-0.68%)

DOW33,821.30-256.33(-0.75%)

The Bank of Nova Scotia (BNS)

S&P/TSX
19,040.78
-163.64(-0.85%)

S&P 500
4,134.94
-28.32(-0.68%)

DOW
33,821.30
-256.33(-0.75%)