New Zealand markets closed

The Bank of Nova Scotia (BNS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
58.79+0.38 (+0.65%)
At close: 04:00PM EDT
58.25 -0.54 (-0.92%)
After hours: 06:14PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Jul 202257.9358.9257.4258.7958.794,153,200
30 Jun 202258.7359.3558.1559.2159.213,959,000
29 Jun 202259.7659.9159.1659.5559.553,985,700
28 Jun 202260.3060.6259.2959.5059.501,294,500
27 Jun 202258.8559.9858.7559.6859.681,550,300
24 Jun 202258.5359.1058.4358.5858.582,018,300
23 Jun 202260.2360.3357.9358.2258.222,044,200
22 Jun 202261.2461.3860.1860.2260.221,836,800
21 Jun 202262.3062.5361.9662.0762.071,501,000
17 Jun 202261.1661.7260.4060.8660.861,474,800
16 Jun 202261.7662.1160.5361.3861.381,814,400
15 Jun 202262.6463.4561.6562.8162.811,572,100
14 Jun 202262.8063.0761.8962.2862.281,366,500
13 Jun 202262.6863.2762.2662.8762.872,013,200
10 Jun 202264.3864.5663.6564.1164.111,547,400
09 Jun 202266.9867.0765.6165.6165.611,109,300
08 Jun 202268.0268.0266.8167.2667.26896,200
07 Jun 202266.9768.0766.8368.0768.07827,600
06 Jun 202268.2568.4567.2467.2767.27871,900
03 Jun 202268.2268.4767.5167.6967.691,128,400
02 Jun 202267.3968.5967.1968.4068.401,080,300
01 Jun 202268.1768.1867.0467.5567.551,126,300
31 May 202267.0367.9166.8267.7167.711,339,200
27 May 202266.3167.1966.2767.0667.061,445,900
26 May 202265.7866.5465.6066.0566.051,624,600
25 May 202264.4965.8964.2865.3665.361,766,200
24 May 202263.9263.9262.4263.5963.592,080,300
23 May 202263.5764.2663.2963.9263.921,261,000
20 May 202263.2363.5461.6862.5562.551,421,800
19 May 202262.4063.4162.0662.8162.811,445,600
18 May 202264.2164.2162.3562.5862.581,550,200
17 May 202263.8164.6163.6964.4964.491,716,500
16 May 202262.7463.6162.4163.3963.391,266,100
13 May 202262.0162.9562.0162.7562.751,661,900
12 May 202261.5261.8560.9161.6661.661,951,900
11 May 202262.2463.4161.6661.9961.991,924,300
10 May 202263.0263.5361.6462.1462.141,917,900
09 May 202262.9363.3562.4062.5762.571,732,400
06 May 202263.8464.1563.1563.7263.721,581,500
05 May 202265.0265.2763.4764.2964.291,964,700
04 May 202264.6065.5364.0865.4965.491,611,000
03 May 202263.7964.8163.4964.5164.511,489,100
02 May 202263.3563.5562.5163.4463.441,752,100
29 Apr 202264.5364.8963.2563.3263.321,581,600
28 Apr 202264.0265.0063.7564.2164.213,209,600
27 Apr 202265.0065.3163.8363.9463.942,485,500
26 Apr 202265.8866.3265.1365.1665.161,415,200
25 Apr 202266.4066.9365.4866.7466.741,712,800
22 Apr 202268.2068.3366.8466.9066.901,302,400
21 Apr 202269.5070.0368.5268.7368.731,489,300
20 Apr 202268.7269.6668.7168.9268.921,377,100
19 Apr 202267.3668.1167.1768.0468.041,276,900
18 Apr 202267.4467.6066.8667.0967.091,201,300
14 Apr 202267.6468.1967.4767.5167.51945,400
13 Apr 202267.5067.9266.9767.8467.841,201,500
12 Apr 202268.8969.1467.6267.8467.841,195,400
11 Apr 202269.5969.9468.7668.8168.811,560,800
08 Apr 202269.5270.1569.4069.6569.65989,500
07 Apr 202270.1470.2368.8369.5269.522,009,600
06 Apr 202270.9271.2770.0570.2070.201,728,800
05 Apr 202270.9571.9870.7671.4171.411,520,400
04 Apr 202270.9071.0570.1070.9070.903,419,200
04 Apr 20220.799 Dividend
01 Apr 202272.2272.2970.8571.1970.393,245,100
31 Mar 202272.8273.2571.6071.7270.921,648,000
30 Mar 202273.8174.0072.9273.3072.482,197,200
29 Mar 202274.0074.2273.3373.7372.901,147,900
28 Mar 202273.5573.5672.9873.4572.631,187,800
25 Mar 202272.9773.8772.8573.8072.971,732,700
24 Mar 202272.7973.0371.9672.7871.961,966,600
23 Mar 202274.0874.1672.3472.3771.562,031,800
22 Mar 202274.1774.8274.0274.5873.741,495,400
21 Mar 202274.0674.3773.4773.7772.941,450,300
18 Mar 202273.2574.0773.1073.7672.932,436,700
17 Mar 202272.8873.5372.8673.5272.691,471,400
16 Mar 202272.8473.5471.8673.1472.321,835,000
15 Mar 202272.4672.4671.4071.9271.111,485,100
14 Mar 202272.4373.2371.8772.1271.312,261,300
11 Mar 202272.5373.4771.9672.0171.201,486,300
10 Mar 202271.6272.6571.5172.1171.301,261,900
09 Mar 202271.5172.7270.9972.3271.511,610,600
08 Mar 202272.1572.4669.9370.1869.392,115,900
07 Mar 202272.7073.3871.8671.9371.122,339,000
04 Mar 202273.0073.2872.3273.2672.441,754,100
03 Mar 202273.8474.4473.4074.0173.181,828,400
02 Mar 202271.9473.9771.9473.8072.972,176,400
01 Mar 202272.4873.5670.9171.2870.482,625,300
28 Feb 202271.1372.5970.9672.3471.533,385,700
25 Feb 202270.1772.3269.8972.2171.403,551,600
24 Feb 202268.4869.4868.2269.3368.553,158,800
23 Feb 202272.2472.3971.1971.4270.621,837,400
22 Feb 202271.5072.2070.9971.8271.011,794,800
18 Feb 202272.7472.7871.9371.9971.181,227,300
17 Feb 202272.8772.9972.2572.4271.611,469,500
16 Feb 202273.0173.7172.8773.1572.331,150,600
15 Feb 202273.1273.2572.6273.0772.251,233,400
14 Feb 202272.9073.0672.2572.6671.841,418,600
11 Feb 202273.1474.0372.7273.0872.261,563,700
10 Feb 202273.8774.2073.1173.2472.421,352,300
09 Feb 202274.6574.8674.0274.2273.391,238,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...