Mail

BNS - The Bank of Nova Scotia

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	49.16	49.76	48.97	49.70	49.70	1,482,000
01 Jun 2023	48.58	49.17	48.15	48.76	48.76	1,281,000
31 May 2023	48.53	48.84	48.27	48.31	48.31	1,080,400
30 May 2023	49.34	49.54	48.75	48.84	48.84	899,600
26 May 2023	49.08	49.43	48.98	49.06	49.06	1,086,900
25 May 2023	48.13	49.11	48.10	48.96	48.96	1,558,300
24 May 2023	48.59	48.86	47.85	48.29	48.29	2,061,900
23 May 2023	49.30	49.70	49.04	49.19	49.19	1,691,200
22 May 2023	49.43	49.65	49.05	49.53	49.53	474,300
19 May 2023	49.82	49.87	49.02	49.26	49.26	829,900
18 May 2023	49.60	49.74	49.29	49.66	49.66	891,900
17 May 2023	49.46	49.80	49.04	49.80	49.80	1,293,500
16 May 2023	49.64	50.04	49.02	49.10	49.10	973,200
15 May 2023	49.19	49.85	49.16	49.84	49.84	877,200
12 May 2023	49.52	49.65	48.74	49.08	49.08	714,500
11 May 2023	49.00	49.42	48.76	49.34	49.34	696,900
10 May 2023	49.53	49.65	48.98	49.44	49.44	905,700
09 May 2023	49.49	49.49	48.81	49.22	49.22	1,493,900
08 May 2023	50.42	50.79	50.17	50.32	50.32	1,038,800
05 May 2023	49.15	50.07	49.06	50.03	50.03	1,963,600
04 May 2023	48.46	48.66	47.85	48.49	48.49	1,854,200
03 May 2023	48.42	49.18	48.31	48.57	48.57	1,362,800
02 May 2023	49.56	49.56	48.15	48.38	48.38	1,824,100
01 May 2023	49.89	50.29	49.80	49.81	49.81	970,800
28 Apr 2023	49.20	49.96	49.14	49.91	49.91	917,000
27 Apr 2023	49.04	49.77	49.04	49.59	49.59	1,050,600
26 Apr 2023	48.67	49.19	48.57	48.81	48.81	1,087,800
25 Apr 2023	49.43	49.58	48.68	48.72	48.72	1,331,600
24 Apr 2023	50.24	50.36	49.79	50.01	50.01	1,569,600
21 Apr 2023	50.78	50.97	50.24	50.36	50.36	1,816,400
20 Apr 2023	51.00	51.25	50.92	51.02	51.02	911,400
19 Apr 2023	51.27	51.49	51.06	51.27	51.27	1,043,100
18 Apr 2023	51.47	51.66	51.23	51.54	51.54	993,100
17 Apr 2023	51.22	51.35	50.79	51.32	51.32	1,613,700
14 Apr 2023	51.67	51.80	50.96	51.22	51.22	1,077,800
13 Apr 2023	50.83	51.37	50.63	51.34	51.34	1,225,300
12 Apr 2023	50.80	51.08	50.48	50.61	50.61	870,400
11 Apr 2023	50.25	50.63	50.17	50.53	50.53	1,153,100
10 Apr 2023	49.76	50.20	49.68	50.05	50.05	1,261,500
06 Apr 2023	50.20	50.24	49.63	50.03	50.03	1,043,200
05 Apr 2023	49.69	50.15	49.55	50.13	50.13	1,241,300
04 Apr 2023	50.44	50.69	49.70	49.90	49.90	1,464,800
03 Apr 2023	49.62	50.30	49.56	50.21	50.21	1,304,200
03 Apr 2023	0.762 Dividend
31 Mar 2023	50.35	50.44	49.95	50.36	49.60	1,273,800
30 Mar 2023	50.30	50.64	49.96	50.11	49.35	1,339,100
29 Mar 2023	49.36	50.05	49.32	50.01	49.25	2,986,200
28 Mar 2023	48.50	49.16	48.50	49.03	48.29	1,360,600
27 Mar 2023	48.65	48.92	48.33	48.70	47.96	1,386,300
24 Mar 2023	47.64	48.06	46.99	48.05	47.32	2,428,000
23 Mar 2023	48.79	49.11	48.13	48.26	47.53	2,088,000
22 Mar 2023	49.00	49.08	48.44	48.44	47.71	2,108,200
21 Mar 2023	48.82	48.95	48.34	48.58	47.84	2,116,100
20 Mar 2023	48.31	48.49	47.83	48.15	47.42	1,743,300
17 Mar 2023	47.70	48.02	47.42	47.92	47.19	2,328,900
16 Mar 2023	47.05	48.39	46.74	47.94	47.21	1,996,000
15 Mar 2023	47.04	47.48	46.36	47.40	46.68	2,633,800
14 Mar 2023	49.06	49.23	47.87	48.28	47.55	2,783,700
13 Mar 2023	47.19	48.19	46.36	47.88	47.16	4,258,500
10 Mar 2023	48.59	48.67	47.27	47.53	46.81	3,161,400
09 Mar 2023	49.73	49.76	48.52	48.67	47.93	1,537,600
08 Mar 2023	50.15	50.31	49.59	49.82	49.07	1,031,300
07 Mar 2023	51.38	51.45	49.90	50.21	49.45	1,179,000
06 Mar 2023	51.50	52.11	51.42	51.65	50.87	1,118,800
03 Mar 2023	50.76	51.71	50.76	51.48	50.70	982,600
02 Mar 2023	50.28	50.60	49.82	50.59	49.82	1,351,200
01 Mar 2023	49.40	50.35	49.05	50.33	49.57	2,472,400
28 Feb 2023	51.63	51.70	49.36	49.48	48.73	3,817,000
27 Feb 2023	52.75	53.11	52.55	52.70	51.90	1,153,100
24 Feb 2023	52.00	52.46	51.61	52.44	51.65	1,295,600
23 Feb 2023	52.94	53.05	52.41	52.67	51.87	1,308,800
22 Feb 2023	52.99	53.10	52.44	52.79	51.99	1,157,300
21 Feb 2023	53.76	53.83	52.85	53.04	52.24	1,101,300
17 Feb 2023	54.46	54.46	53.94	54.14	53.32	1,346,600
16 Feb 2023	54.59	54.99	54.19	54.58	53.75	815,200
15 Feb 2023	54.86	55.25	54.75	54.99	54.16	864,900
14 Feb 2023	55.59	55.91	55.05	55.44	54.60	897,200
13 Feb 2023	55.06	55.73	55.02	55.57	54.73	685,400
10 Feb 2023	54.50	55.19	54.39	55.12	54.29	1,048,300
09 Feb 2023	54.87	55.09	54.13	54.32	53.50	1,268,600
08 Feb 2023	54.90	55.29	54.34	54.46	53.64	1,231,100
07 Feb 2023	53.93	55.18	53.73	55.04	54.21	2,573,200
06 Feb 2023	54.39	54.45	53.94	54.16	53.34	1,069,100
03 Feb 2023	54.75	55.13	54.35	54.74	53.91	1,418,300
02 Feb 2023	54.60	55.25	54.22	55.13	54.30	1,202,400
01 Feb 2023	54.13	54.72	53.65	54.44	53.62	1,537,200
31 Jan 2023	53.15	54.14	52.92	54.13	53.31	1,419,900
30 Jan 2023	52.96	53.32	52.96	53.06	52.26	1,140,800
27 Jan 2023	53.34	53.62	52.97	53.31	52.50	1,176,400
26 Jan 2023	52.68	53.41	52.62	53.39	52.58	1,053,500
25 Jan 2023	51.74	52.61	51.71	52.37	51.58	1,447,400
24 Jan 2023	52.00	52.16	51.55	51.90	51.11	735,900
23 Jan 2023	51.66	52.18	51.35	52.04	51.25	1,051,100
20 Jan 2023	51.31	51.69	50.84	51.67	50.89	1,082,300
19 Jan 2023	51.06	51.29	50.72	51.20	50.43	1,141,000
18 Jan 2023	52.15	52.55	51.26	51.26	50.48	1,220,700
17 Jan 2023	51.96	52.16	51.67	52.01	51.22	1,266,400
13 Jan 2023	50.75	51.71	50.57	51.65	50.87	1,138,000
12 Jan 2023	50.88	51.49	50.59	51.29	50.51	1,132,500
11 Jan 2023	50.58	50.89	50.24	50.44	49.68	1,472,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...