The Bank of Nova Scotia (BNS)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

70.38

-1.08

(-1.51%)

At close: 04:00PM EST

69.26

-1.12

(-1.59%)

Pre-market:

08:00AM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Jan 2022	69.75	70.47	68.74	70.38	70.38	2,401,300
21 Jan 2022	72.03	72.45	71.07	71.46	71.46	2,984,700
20 Jan 2022	72.75	73.73	72.68	72.75	72.75	1,708,900
19 Jan 2022	74.18	74.18	72.61	72.83	72.83	1,736,800
18 Jan 2022	73.94	74.02	73.36	73.75	73.75	1,714,800
14 Jan 2022	73.35	73.88	73.02	73.53	73.53	2,133,800
13 Jan 2022	73.68	74.24	73.61	73.63	73.63	2,012,700
12 Jan 2022	73.25	73.99	73.16	73.38	73.38	2,830,000
11 Jan 2022	71.89	73.00	71.79	72.99	72.99	1,380,100
10 Jan 2022	72.23	72.53	71.37	71.74	71.74	1,426,400
07 Jan 2022	71.92	72.55	71.75	72.42	72.42	2,353,300
06 Jan 2022	71.24	71.97	70.89	71.71	71.71	2,459,800
05 Jan 2022	71.76	71.98	70.69	70.70	70.70	1,554,100
04 Jan 2022	71.39	71.96	71.36	71.52	71.52	2,650,300
03 Jan 2022	70.73	71.77	70.68	71.43	71.43	3,285,500
31 Dec 2021	71.44	71.97	71.36	71.69	71.69	3,672,700
31 Dec 2021	0.785 Dividend
30 Dec 2021	71.66	71.87	71.38	71.73	70.94	1,782,700
29 Dec 2021	71.07	71.48	70.70	71.37	70.59	1,319,000
28 Dec 2021	70.88	71.54	70.88	71.26	70.48	1,183,500
27 Dec 2021	70.00	70.91	69.72	70.91	70.13	855,800
23 Dec 2021	69.29	69.96	69.18	69.79	69.03	1,366,000
22 Dec 2021	67.96	69.10	67.79	69.10	68.34	1,329,000
21 Dec 2021	67.78	68.17	67.61	67.89	67.15	2,273,500
20 Dec 2021	67.09	67.25	66.30	67.09	66.36	2,684,100
17 Dec 2021	68.06	68.28	67.14	67.76	67.02	3,587,800
16 Dec 2021	68.20	68.60	67.98	68.08	67.33	1,588,100
15 Dec 2021	67.03	67.74	66.56	67.48	66.74	1,376,400
14 Dec 2021	66.70	67.49	66.62	67.02	66.29	1,072,200
13 Dec 2021	67.33	67.50	66.77	67.00	66.27	1,139,800
10 Dec 2021	67.74	67.99	67.52	67.70	66.96	1,270,000
09 Dec 2021	67.15	67.58	66.86	67.44	66.70	1,111,500
08 Dec 2021	67.74	67.97	67.17	67.56	66.82	1,073,500
07 Dec 2021	67.25	67.72	66.96	67.56	66.82	1,782,900
06 Dec 2021	66.07	66.81	65.81	66.42	65.69	1,580,200
03 Dec 2021	66.27	66.38	65.18	65.37	64.65	1,683,800
02 Dec 2021	64.73	66.27	64.67	66.10	65.38	2,432,000
01 Dec 2021	63.55	65.37	63.36	64.35	63.65	3,084,500
30 Nov 2021	63.67	63.78	62.11	62.43	61.75	1,904,000
29 Nov 2021	64.50	64.78	63.40	63.84	63.14	1,566,300
26 Nov 2021	64.78	64.89	63.94	64.27	63.57	1,390,100
24 Nov 2021	65.81	65.86	65.52	65.74	65.02	728,600
23 Nov 2021	64.96	65.83	64.96	65.81	65.09	1,138,800
22 Nov 2021	65.46	65.49	64.79	64.80	64.09	1,050,700
19 Nov 2021	65.41	65.44	64.95	65.27	64.56	885,800
18 Nov 2021	65.35	65.69	65.01	65.67	64.95	758,600
17 Nov 2021	65.83	65.93	65.17	65.46	64.74	748,100
16 Nov 2021	66.23	66.32	65.83	65.83	65.11	722,400
15 Nov 2021	66.76	66.80	66.15	66.26	65.53	810,400
12 Nov 2021	65.70	66.49	65.48	66.45	65.72	862,100
11 Nov 2021	66.10	66.17	65.54	65.67	64.95	801,700
10 Nov 2021	66.66	67.05	66.17	66.19	65.47	865,700
09 Nov 2021	66.21	66.67	65.89	66.55	65.82	762,900
08 Nov 2021	66.76	67.04	66.32	66.40	65.67	1,005,000
05 Nov 2021	66.78	67.12	66.47	66.60	65.87	951,200
04 Nov 2021	66.76	66.86	65.99	66.56	65.83	1,119,500
03 Nov 2021	66.15	66.98	66.03	66.90	66.17	946,400
02 Nov 2021	66.14	66.52	65.84	66.27	65.54	605,900
01 Nov 2021	66.18	66.32	65.60	66.27	65.54	947,000
29 Oct 2021	66.56	66.65	65.38	65.56	64.84	1,570,100
28 Oct 2021	66.91	67.06	66.65	66.77	66.04	646,000
27 Oct 2021	66.74	67.26	66.58	66.81	66.08	1,274,100
26 Oct 2021	66.53	67.10	66.51	66.93	66.20	1,047,500
25 Oct 2021	66.20	66.56	66.07	66.51	65.78	813,800
22 Oct 2021	66.20	66.44	65.89	66.09	65.37	662,600
21 Oct 2021	66.20	66.49	65.72	65.92	65.20	672,300
20 Oct 2021	65.50	66.47	65.39	66.42	65.69	1,045,000
19 Oct 2021	64.80	65.46	64.73	65.42	64.70	934,500
18 Oct 2021	64.30	64.72	64.23	64.57	63.86	822,500
15 Oct 2021	64.17	64.49	64.09	64.45	63.74	775,400
14 Oct 2021	63.74	64.09	63.59	63.91	63.21	855,400
13 Oct 2021	63.01	63.29	62.31	63.17	62.48	923,600
12 Oct 2021	62.74	63.24	62.55	62.99	62.30	836,500
11 Oct 2021	63.17	63.62	62.72	62.74	62.05	438,400
08 Oct 2021	62.10	62.97	61.99	62.88	62.19	1,062,300
07 Oct 2021	62.09	62.18	61.68	61.98	61.30	1,077,200
06 Oct 2021	61.24	61.66	61.04	61.63	60.96	1,052,600
05 Oct 2021	61.73	62.25	61.51	61.86	61.18	876,500
04 Oct 2021	61.35	62.25	61.35	61.54	60.87	3,145,100
04 Oct 2021	0.712 Dividend
01 Oct 2021	61.57	62.40	61.10	62.18	60.80	1,876,200
30 Sep 2021	61.93	62.21	61.10	61.53	60.16	3,244,000
29 Sep 2021	62.14	62.23	61.73	61.78	60.40	958,500
28 Sep 2021	62.57	62.65	61.86	62.07	60.69	1,765,200
27 Sep 2021	62.08	62.77	62.02	62.56	61.17	1,525,200
24 Sep 2021	61.62	61.85	61.41	61.81	60.43	1,027,500
23 Sep 2021	60.97	61.92	60.97	61.68	60.31	973,500
22 Sep 2021	60.36	60.97	60.27	60.44	59.09	1,013,300
21 Sep 2021	60.12	60.66	59.95	60.00	58.66	1,181,900
20 Sep 2021	60.31	60.35	59.05	59.98	58.64	2,196,200
17 Sep 2021	61.94	62.08	61.00	61.34	59.97	1,303,800
16 Sep 2021	62.08	62.26	61.57	61.90	60.52	620,600
15 Sep 2021	61.21	62.09	61.18	62.05	60.67	904,800
14 Sep 2021	62.19	62.23	61.14	61.25	59.89	772,500
13 Sep 2021	62.00	62.33	61.61	61.93	60.55	1,004,500
10 Sep 2021	62.28	62.28	61.55	61.55	60.18	723,800
09 Sep 2021	61.52	62.08	61.46	61.73	60.36	731,700
08 Sep 2021	61.65	61.90	61.27	61.52	60.15	794,700
07 Sep 2021	62.29	62.51	61.75	61.77	60.39	925,500
03 Sep 2021	62.58	62.58	62.26	62.38	60.99	643,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,128.21-62.85(-0.52%)

NZD/USD0.6668-0.0039(-0.59%)

NZD/EUR0.5912-0.0001(-0.02%)

ALL ORDS7,248.10-193.40(-2.60%)

ASX 2006,961.60-177.90(-2.49%)

OIL83.40+0.09(+0.11%)

The Bank of Nova Scotia (BNS)

NZX 50
12,128.21
-62.85(-0.52%)

NZD/USD
0.6668
-0.0039(-0.59%)

NZD/EUR
0.5912
-0.0001(-0.02%)

ALL ORDS
7,248.10
-193.40(-2.60%)

ASX 200
6,961.60
-177.90(-2.49%)

OIL
83.40
+0.09(+0.11%)