New Zealand markets open in 1 hour 47 minutes

The Bank of Nova Scotia (BNS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
47.34-0.07 (-0.15%)
At close: 03:59PM EDT
47.33 -0.01 (-0.02%)
After hours: 04:00PM EDT
Time period:
18 Jul 2023 - 18 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jul 202447.3147.7447.1047.3447.341,250,084
17 Jul 202447.8248.0147.2947.4147.412,358,200
16 Jul 202447.3048.0047.0647.9847.981,584,000
15 Jul 202447.1947.2746.9347.1547.151,159,500
12 Jul 202447.0147.2646.9647.0647.062,075,200
11 Jul 202446.5246.9846.4446.8746.872,209,900
10 Jul 202445.7846.3745.7846.3346.332,125,000
09 Jul 202445.2645.8445.1545.7145.711,496,000
08 Jul 202445.2545.4645.1045.2245.22922,200
05 Jul 202445.5945.7445.1745.2145.211,164,500
03 Jul 202445.1445.7545.1345.4245.42844,400
03 Jul 20240.775 Dividend
02 Jul 202445.4845.9045.1945.8045.026,451,900
01 Jul 202445.9146.2245.4545.4644.691,080,000
28 Jun 202445.7446.0545.5845.7244.952,912,300
27 Jun 202445.5545.6945.3645.5744.801,161,100
26 Jun 202445.5245.5745.2745.4944.72931,600
25 Jun 202445.7945.8945.4545.7945.021,378,400
24 Jun 202445.6046.0545.3946.0145.231,725,500
21 Jun 202445.2545.6345.0945.1244.362,037,700
20 Jun 202446.0946.1345.2845.3044.531,824,000
18 Jun 202446.4346.6546.0846.2545.472,907,300
17 Jun 202446.2046.4246.0846.3845.601,954,900
14 Jun 202446.6346.6446.0746.3545.571,292,000
13 Jun 202447.1747.2546.8347.0446.241,229,300
12 Jun 202446.9847.5546.9147.3446.541,676,400
11 Jun 202446.1946.4445.9646.3245.541,127,400
10 Jun 202446.8146.8846.3546.4045.611,657,800
07 Jun 202447.0047.2546.8946.9646.171,504,100
06 Jun 202447.4847.5447.1547.3346.531,572,600
05 Jun 202447.3947.5047.0947.4846.681,346,700
04 Jun 202447.0047.2846.6347.2146.411,604,200
03 Jun 202447.3347.6246.6647.2346.431,918,000
31 May 202447.1047.3546.5947.3346.532,331,900
30 May 202446.4847.0346.4746.8646.073,705,200
29 May 202447.1147.1146.2946.3145.532,105,200
28 May 202447.7548.4547.5647.6746.862,726,200
24 May 202447.4247.9147.4247.7846.971,906,300
23 May 202447.8748.0647.0547.2746.471,707,300
22 May 202448.3148.3147.5247.6146.801,503,000
21 May 202448.0348.5948.0348.5347.711,240,400
20 May 202448.1948.5048.0448.0547.24776,100
17 May 202448.4348.5148.1748.3947.571,023,300
16 May 202448.6648.7648.2548.2547.43927,600
15 May 202448.3248.6448.1948.5247.70759,600
14 May 202448.2948.5147.9648.0147.201,023,900
13 May 202448.1848.3648.0348.0947.28818,500
10 May 202448.1448.3447.8848.0247.21839,700
09 May 202447.7848.1347.7847.9447.131,038,200
08 May 202446.9347.8246.8847.8046.991,248,600
07 May 202447.5147.6546.9947.1246.321,304,800
06 May 202447.1147.4546.9447.4246.621,092,500
03 May 202447.0347.0346.5446.8546.061,572,900
02 May 202446.5546.5845.9946.3045.521,796,500
01 May 202445.9846.6345.8146.2845.502,188,500
30 Apr 202446.0146.2245.8445.9045.121,341,800
29 Apr 202446.7546.7846.1846.4445.651,592,000
26 Apr 202446.2546.6246.1646.5645.771,145,200
25 Apr 202446.4646.4645.6446.2345.451,892,000
24 Apr 202447.2147.2346.5646.8046.011,745,700
23 Apr 202447.1747.3446.8847.2946.491,807,500
22 Apr 202446.9647.1046.6747.0946.291,884,900
19 Apr 202446.5747.1046.5046.7445.951,868,800
18 Apr 202446.7446.9646.3446.5745.781,219,200
17 Apr 202446.5447.0246.2546.6245.831,308,900
16 Apr 202447.1147.2646.3146.3845.602,765,900
15 Apr 202448.5848.8247.3247.4846.682,014,100
12 Apr 202448.5548.8148.0548.1947.373,309,700
11 Apr 202449.0849.2448.5448.9748.143,855,900
10 Apr 202449.7349.8648.8049.0248.192,447,600
09 Apr 202450.4850.6649.8950.4649.611,521,700
08 Apr 202450.1650.4450.0550.4149.563,286,300
05 Apr 202449.7250.2749.6149.9649.111,332,700
04 Apr 202450.8450.9349.8849.9449.091,430,300
03 Apr 202449.8650.4249.7650.2849.431,243,600
02 Apr 202450.0750.1849.7249.8649.021,781,900
01 Apr 202451.0051.0250.1450.3649.515,141,200
01 Apr 20240.783 Dividend
28 Mar 202451.1751.9851.0951.7850.135,002,600
27 Mar 202450.4951.1650.4351.1649.531,385,600
26 Mar 202450.6850.7750.3850.4048.80933,700
25 Mar 202450.3050.6450.2650.3648.761,017,100
22 Mar 202450.4850.6350.1050.2248.621,067,600
21 Mar 202450.3850.8750.3750.5048.891,299,300
20 Mar 202449.3250.3749.1050.3348.731,485,300
19 Mar 202449.5849.8849.5149.5447.971,283,000
18 Mar 202449.8849.9049.4849.6948.111,303,700
15 Mar 202449.2950.0749.2949.8048.221,509,700
14 Mar 202450.2750.3549.1549.4947.921,862,000
13 Mar 202450.0250.4349.9850.2748.671,123,900
12 Mar 202450.0050.0549.7349.9948.401,962,600
11 Mar 202449.9650.0949.7249.9348.342,834,700
08 Mar 202450.2950.4350.0250.1348.543,550,500
07 Mar 202449.9350.2549.6450.1548.561,672,600
06 Mar 202449.8250.1149.5749.7048.121,811,000
05 Mar 202449.0549.6348.9449.4647.891,387,300
04 Mar 202448.5949.2948.5049.1247.563,497,600
01 Mar 202448.7049.0148.4548.6647.111,854,200
29 Feb 202448.2248.5647.9748.4746.932,520,700
28 Feb 202448.3548.5847.8147.9846.451,749,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...