BNS - The Bank of Nova Scotia

NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 202349.1649.7648.9749.7049.701,482,000
01 Jun 202348.5849.1748.1548.7648.761,281,000
31 May 202348.5348.8448.2748.3148.311,080,400
30 May 202349.3449.5448.7548.8448.84899,600
26 May 202349.0849.4348.9849.0649.061,086,900
25 May 202348.1349.1148.1048.9648.961,558,300
24 May 202348.5948.8647.8548.2948.292,061,900
23 May 202349.3049.7049.0449.1949.191,691,200
22 May 202349.4349.6549.0549.5349.53474,300
19 May 202349.8249.8749.0249.2649.26829,900
18 May 202349.6049.7449.2949.6649.66891,900
17 May 202349.4649.8049.0449.8049.801,293,500
16 May 202349.6450.0449.0249.1049.10973,200
15 May 202349.1949.8549.1649.8449.84877,200
12 May 202349.5249.6548.7449.0849.08714,500
11 May 202349.0049.4248.7649.3449.34696,900
10 May 202349.5349.6548.9849.4449.44905,700
09 May 202349.4949.4948.8149.2249.221,493,900
08 May 202350.4250.7950.1750.3250.321,038,800
05 May 202349.1550.0749.0650.0350.031,963,600
04 May 202348.4648.6647.8548.4948.491,854,200
03 May 202348.4249.1848.3148.5748.571,362,800
02 May 202349.5649.5648.1548.3848.381,824,100
01 May 202349.8950.2949.8049.8149.81970,800
28 Apr 202349.2049.9649.1449.9149.91917,000
27 Apr 202349.0449.7749.0449.5949.591,050,600
26 Apr 202348.6749.1948.5748.8148.811,087,800
25 Apr 202349.4349.5848.6848.7248.721,331,600
24 Apr 202350.2450.3649.7950.0150.011,569,600
21 Apr 202350.7850.9750.2450.3650.361,816,400
20 Apr 202351.0051.2550.9251.0251.02911,400
19 Apr 202351.2751.4951.0651.2751.271,043,100
18 Apr 202351.4751.6651.2351.5451.54993,100
17 Apr 202351.2251.3550.7951.3251.321,613,700
14 Apr 202351.6751.8050.9651.2251.221,077,800
13 Apr 202350.8351.3750.6351.3451.341,225,300
12 Apr 202350.8051.0850.4850.6150.61870,400
11 Apr 202350.2550.6350.1750.5350.531,153,100
10 Apr 202349.7650.2049.6850.0550.051,261,500
06 Apr 202350.2050.2449.6350.0350.031,043,200
05 Apr 202349.6950.1549.5550.1350.131,241,300
04 Apr 202350.4450.6949.7049.9049.901,464,800
03 Apr 202349.6250.3049.5650.2150.211,304,200
03 Apr 20230.762 Dividend
31 Mar 202350.3550.4449.9550.3649.601,273,800
30 Mar 202350.3050.6449.9650.1149.351,339,100
29 Mar 202349.3650.0549.3250.0149.252,986,200
28 Mar 202348.5049.1648.5049.0348.291,360,600
27 Mar 202348.6548.9248.3348.7047.961,386,300
24 Mar 202347.6448.0646.9948.0547.322,428,000
23 Mar 202348.7949.1148.1348.2647.532,088,000
22 Mar 202349.0049.0848.4448.4447.712,108,200
21 Mar 202348.8248.9548.3448.5847.842,116,100
20 Mar 202348.3148.4947.8348.1547.421,743,300
17 Mar 202347.7048.0247.4247.9247.192,328,900
16 Mar 202347.0548.3946.7447.9447.211,996,000
15 Mar 202347.0447.4846.3647.4046.682,633,800
14 Mar 202349.0649.2347.8748.2847.552,783,700
13 Mar 202347.1948.1946.3647.8847.164,258,500
10 Mar 202348.5948.6747.2747.5346.813,161,400
09 Mar 202349.7349.7648.5248.6747.931,537,600
08 Mar 202350.1550.3149.5949.8249.071,031,300
07 Mar 202351.3851.4549.9050.2149.451,179,000
06 Mar 202351.5052.1151.4251.6550.871,118,800
03 Mar 202350.7651.7150.7651.4850.70982,600
02 Mar 202350.2850.6049.8250.5949.821,351,200
01 Mar 202349.4050.3549.0550.3349.572,472,400
28 Feb 202351.6351.7049.3649.4848.733,817,000
27 Feb 202352.7553.1152.5552.7051.901,153,100
24 Feb 202352.0052.4651.6152.4451.651,295,600
23 Feb 202352.9453.0552.4152.6751.871,308,800
22 Feb 202352.9953.1052.4452.7951.991,157,300
21 Feb 202353.7653.8352.8553.0452.241,101,300
17 Feb 202354.4654.4653.9454.1453.321,346,600
16 Feb 202354.5954.9954.1954.5853.75815,200
15 Feb 202354.8655.2554.7554.9954.16864,900
14 Feb 202355.5955.9155.0555.4454.60897,200
13 Feb 202355.0655.7355.0255.5754.73685,400
10 Feb 202354.5055.1954.3955.1254.291,048,300
09 Feb 202354.8755.0954.1354.3253.501,268,600
08 Feb 202354.9055.2954.3454.4653.641,231,100
07 Feb 202353.9355.1853.7355.0454.212,573,200
06 Feb 202354.3954.4553.9454.1653.341,069,100
03 Feb 202354.7555.1354.3554.7453.911,418,300
02 Feb 202354.6055.2554.2255.1354.301,202,400
01 Feb 202354.1354.7253.6554.4453.621,537,200
31 Jan 202353.1554.1452.9254.1353.311,419,900
30 Jan 202352.9653.3252.9653.0652.261,140,800
27 Jan 202353.3453.6252.9753.3152.501,176,400
26 Jan 202352.6853.4152.6253.3952.581,053,500
25 Jan 202351.7452.6151.7152.3751.581,447,400
24 Jan 202352.0052.1651.5551.9051.11735,900
23 Jan 202351.6652.1851.3552.0451.251,051,100
20 Jan 202351.3151.6950.8451.6750.891,082,300
19 Jan 202351.0651.2950.7251.2050.431,141,000
18 Jan 202352.1552.5551.2651.2650.481,220,700
17 Jan 202351.9652.1651.6752.0151.221,266,400
13 Jan 202350.7551.7150.5751.6550.871,138,000
12 Jan 202350.8851.4950.5951.2950.511,132,500
11 Jan 202350.5850.8950.2450.4449.681,472,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...