The Bank of Nova Scotia (BNS)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

53.31

-0.08

(-0.15%)

At close: 04:00PM EST

53.35

+0.04

(+0.08%)

After hours:

05:38PM EST

Time period:

27 Jan 2022 - 27 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	53.34	53.62	52.98	53.31	53.31	1,176,333
26 Jan 2023	52.68	53.41	52.62	53.39	53.39	1,053,500
25 Jan 2023	51.74	52.61	51.71	52.37	52.37	1,447,400
24 Jan 2023	52.00	52.16	51.55	51.90	51.90	735,900
23 Jan 2023	51.66	52.18	51.35	52.04	52.04	1,051,100
20 Jan 2023	51.31	51.69	50.84	51.67	51.67	1,082,300
19 Jan 2023	51.06	51.29	50.72	51.20	51.20	1,141,000
18 Jan 2023	52.15	52.55	51.26	51.26	51.26	1,220,700
17 Jan 2023	51.96	52.16	51.67	52.01	52.01	1,266,400
13 Jan 2023	50.75	51.71	50.57	51.65	51.65	1,138,000
12 Jan 2023	50.88	51.49	50.59	51.29	51.29	1,132,500
11 Jan 2023	50.58	50.89	50.24	50.44	50.44	1,472,600
10 Jan 2023	50.28	50.52	50.11	50.33	50.33	938,400
09 Jan 2023	50.32	50.65	50.11	50.26	50.26	1,134,700
06 Jan 2023	49.28	50.33	49.13	49.98	49.98	1,946,400
05 Jan 2023	49.09	49.13	48.56	48.96	48.96	1,149,500
04 Jan 2023	48.38	49.50	48.37	49.24	49.24	1,790,000
03 Jan 2023	48.29	48.47	47.62	47.67	47.67	3,153,000
03 Jan 2023	0.759 Dividend
30 Dec 2022	49.08	49.23	48.54	48.98	48.22	5,014,500
29 Dec 2022	48.31	49.23	48.26	49.21	48.45	1,849,800
28 Dec 2022	49.19	49.38	48.05	48.10	47.35	1,664,800
27 Dec 2022	48.85	49.05	48.60	48.93	48.17	686,900
23 Dec 2022	48.32	48.84	48.28	48.83	48.07	851,500
22 Dec 2022	48.05	48.27	47.48	48.25	47.50	1,273,100
21 Dec 2022	48.39	48.80	48.27	48.41	47.66	1,058,700
20 Dec 2022	47.53	48.47	47.26	47.99	47.25	2,158,600
19 Dec 2022	47.83	48.08	46.86	47.22	46.49	6,041,300
16 Dec 2022	47.52	48.08	47.44	47.64	46.90	1,387,500
15 Dec 2022	48.75	48.80	47.59	47.96	47.22	1,837,200
14 Dec 2022	49.85	50.12	49.03	49.19	48.43	1,693,700
13 Dec 2022	51.00	51.11	49.65	49.91	49.14	1,915,200
12 Dec 2022	50.27	50.27	49.37	50.07	49.29	1,372,100
09 Dec 2022	50.00	50.53	49.94	50.30	49.52	915,700
08 Dec 2022	50.15	50.35	49.70	50.18	49.40	1,635,400
07 Dec 2022	49.92	50.29	49.62	49.80	49.03	1,055,200
06 Dec 2022	49.98	50.22	49.51	50.06	49.28	1,299,200
05 Dec 2022	51.21	51.34	49.80	49.97	49.20	1,223,000
02 Dec 2022	51.78	51.83	51.12	51.21	50.42	1,183,900
01 Dec 2022	52.36	52.44	51.52	52.23	51.42	1,378,700
30 Nov 2022	51.63	52.30	50.47	52.20	51.39	2,306,300
29 Nov 2022	52.50	52.55	51.00	51.30	50.51	2,081,400
28 Nov 2022	53.01	53.31	52.60	52.87	52.05	2,187,100
25 Nov 2022	53.26	53.50	53.13	53.36	52.53	477,200
23 Nov 2022	52.68	53.12	52.43	53.12	52.30	1,277,300
22 Nov 2022	52.54	53.01	52.14	52.72	51.90	1,286,500
21 Nov 2022	51.40	52.21	51.16	52.15	51.34	1,701,600
18 Nov 2022	51.73	51.97	51.35	51.55	50.75	985,400
17 Nov 2022	51.12	51.73	51.03	51.61	50.81	1,143,600
16 Nov 2022	52.35	52.37	51.36	51.62	50.82	1,347,000
15 Nov 2022	52.11	52.36	51.42	52.35	51.54	3,086,800
14 Nov 2022	51.66	51.85	51.28	51.44	50.64	1,300,700
11 Nov 2022	52.16	52.22	51.28	51.80	51.00	1,479,700
10 Nov 2022	50.16	52.11	50.00	51.81	51.01	4,941,600
09 Nov 2022	49.20	49.44	48.69	48.77	48.01	1,604,100
08 Nov 2022	49.12	49.92	48.97	49.48	48.71	1,423,400
07 Nov 2022	49.05	49.20	48.60	49.06	48.30	1,171,800
04 Nov 2022	48.17	49.02	48.14	48.85	48.09	1,665,900
03 Nov 2022	47.28	47.51	46.88	47.17	46.44	1,762,500
02 Nov 2022	48.45	49.06	47.74	47.81	47.07	1,931,400
01 Nov 2022	49.01	49.11	47.98	48.41	47.66	2,007,100
31 Oct 2022	48.49	48.75	48.25	48.32	47.57	3,502,700
28 Oct 2022	48.46	48.93	48.39	48.64	47.89	2,601,800
27 Oct 2022	48.53	48.81	48.33	48.48	47.73	3,210,400
26 Oct 2022	48.01	48.59	47.85	48.16	47.41	6,107,900
25 Oct 2022	47.01	48.07	46.89	48.02	47.28	3,678,100
24 Oct 2022	47.65	47.65	46.82	47.13	46.40	2,337,500
21 Oct 2022	46.40	47.67	46.20	47.55	46.81	4,047,300
20 Oct 2022	47.13	47.66	46.35	46.43	45.71	2,775,300
19 Oct 2022	47.78	47.85	46.73	47.13	46.40	4,822,100
18 Oct 2022	49.00	49.10	48.02	48.42	47.67	2,870,700
17 Oct 2022	48.20	48.49	47.98	48.18	47.43	1,828,100
14 Oct 2022	48.25	48.40	47.09	47.15	46.42	1,666,800
13 Oct 2022	45.56	48.23	45.26	47.90	47.16	2,484,500
12 Oct 2022	46.41	46.96	46.13	46.29	45.57	1,506,400
11 Oct 2022	46.73	47.14	46.04	46.42	45.70	1,675,200
10 Oct 2022	47.52	47.55	46.90	46.92	46.19	1,056,100
07 Oct 2022	47.43	47.68	46.85	47.18	46.45	1,804,100
06 Oct 2022	48.45	48.54	47.33	47.53	46.79	2,235,800
05 Oct 2022	48.75	49.01	48.12	48.89	48.13	1,926,800
04 Oct 2022	48.60	49.88	48.48	49.66	48.89	2,281,500
03 Oct 2022	47.49	48.34	47.35	48.08	47.33	3,059,100
03 Oct 2022	0.745 Dividend
30 Sept 2022	48.41	48.67	47.53	47.57	46.10	4,562,200
29 Sept 2022	48.74	48.78	47.66	48.25	46.76	2,255,400
28 Sept 2022	48.52	49.50	48.30	49.22	47.70	3,958,800
27 Sept 2022	49.22	49.60	48.41	48.64	47.14	2,188,900
26 Sept 2022	50.36	50.39	48.57	49.02	47.50	3,078,400
23 Sept 2022	51.08	51.11	50.27	50.94	49.37	2,142,900
22 Sept 2022	52.29	52.54	51.72	51.82	50.22	1,271,500
21 Sept 2022	53.24	53.32	52.21	52.22	50.61	1,822,500
20 Sept 2022	53.55	53.61	52.72	53.20	51.56	1,356,100
19 Sept 2022	53.15	54.05	52.91	54.02	52.35	1,273,500
16 Sept 2022	53.28	53.70	53.05	53.63	51.97	1,477,800
15 Sept 2022	54.32	54.81	53.82	53.92	52.25	1,836,800
14 Sept 2022	54.88	55.02	54.24	54.52	52.83	1,347,800
13 Sept 2022	55.66	55.82	54.43	54.71	53.02	1,792,800
12 Sept 2022	56.87	57.25	56.41	56.68	54.93	1,377,500
09 Sept 2022	56.21	56.45	56.03	56.32	54.58	1,614,900
08 Sept 2022	54.03	55.60	53.73	55.45	53.74	1,678,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,036.05+12.59(+0.10%)

NZD/USD0.6496+0.0003(+0.05%)

NZD/EUR0.5971+0.0016(+0.28%)

ALL ORDS7,709.50+21.50(+0.28%)

ASX 2007,493.80+25.50(+0.34%)

OIL79.38-1.63(-2.01%)

The Bank of Nova Scotia (BNS)

NZX 50
12,036.05
+12.59(+0.10%)

NZD/USD
0.6496
+0.0003(+0.05%)

NZD/EUR
0.5971
+0.0016(+0.28%)

ALL ORDS
7,709.50
+21.50(+0.28%)

ASX 200
7,493.80
+25.50(+0.34%)

OIL
79.38
-1.63(-2.01%)