New Zealand markets open in 7 hours 54 minutes

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
DateOpenHighLowClose*Adj. close**Volume
24 Jan 202269.7570.4768.7470.3870.382,401,300
21 Jan 202272.0372.4571.0771.4671.462,984,700
20 Jan 202272.7573.7372.6872.7572.751,708,900
19 Jan 202274.1874.1872.6172.8372.831,736,800
18 Jan 202273.9474.0273.3673.7573.751,714,800
14 Jan 202273.3573.8873.0273.5373.532,133,800
13 Jan 202273.6874.2473.6173.6373.632,012,700
12 Jan 202273.2573.9973.1673.3873.382,830,000
11 Jan 202271.8973.0071.7972.9972.991,380,100
10 Jan 202272.2372.5371.3771.7471.741,426,400
07 Jan 202271.9272.5571.7572.4272.422,353,300
06 Jan 202271.2471.9770.8971.7171.712,459,800
05 Jan 202271.7671.9870.6970.7070.701,554,100
04 Jan 202271.3971.9671.3671.5271.522,650,300
03 Jan 202270.7371.7770.6871.4371.433,285,500
31 Dec 202171.4471.9771.3671.6971.693,672,700
31 Dec 20210.785 Dividend
30 Dec 202171.6671.8771.3871.7370.941,782,700
29 Dec 202171.0771.4870.7071.3770.591,319,000
28 Dec 202170.8871.5470.8871.2670.481,183,500
27 Dec 202170.0070.9169.7270.9170.13855,800
23 Dec 202169.2969.9669.1869.7969.031,366,000
22 Dec 202167.9669.1067.7969.1068.341,329,000
21 Dec 202167.7868.1767.6167.8967.152,273,500
20 Dec 202167.0967.2566.3067.0966.362,684,100
17 Dec 202168.0668.2867.1467.7667.023,587,800
16 Dec 202168.2068.6067.9868.0867.331,588,100
15 Dec 202167.0367.7466.5667.4866.741,376,400
14 Dec 202166.7067.4966.6267.0266.291,072,200
13 Dec 202167.3367.5066.7767.0066.271,139,800
10 Dec 202167.7467.9967.5267.7066.961,270,000
09 Dec 202167.1567.5866.8667.4466.701,111,500
08 Dec 202167.7467.9767.1767.5666.821,073,500
07 Dec 202167.2567.7266.9667.5666.821,782,900
06 Dec 202166.0766.8165.8166.4265.691,580,200
03 Dec 202166.2766.3865.1865.3764.651,683,800
02 Dec 202164.7366.2764.6766.1065.382,432,000
01 Dec 202163.5565.3763.3664.3563.653,084,500
30 Nov 202163.6763.7862.1162.4361.751,904,000
29 Nov 202164.5064.7863.4063.8463.141,566,300
26 Nov 202164.7864.8963.9464.2763.571,390,100
24 Nov 202165.8165.8665.5265.7465.02728,600
23 Nov 202164.9665.8364.9665.8165.091,138,800
22 Nov 202165.4665.4964.7964.8064.091,050,700
19 Nov 202165.4165.4464.9565.2764.56885,800
18 Nov 202165.3565.6965.0165.6764.95758,600
17 Nov 202165.8365.9365.1765.4664.74748,100
16 Nov 202166.2366.3265.8365.8365.11722,400
15 Nov 202166.7666.8066.1566.2665.53810,400
12 Nov 202165.7066.4965.4866.4565.72862,100
11 Nov 202166.1066.1765.5465.6764.95801,700
10 Nov 202166.6667.0566.1766.1965.47865,700
09 Nov 202166.2166.6765.8966.5565.82762,900
08 Nov 202166.7667.0466.3266.4065.671,005,000
05 Nov 202166.7867.1266.4766.6065.87951,200
04 Nov 202166.7666.8665.9966.5665.831,119,500
03 Nov 202166.1566.9866.0366.9066.17946,400
02 Nov 202166.1466.5265.8466.2765.54605,900
01 Nov 202166.1866.3265.6066.2765.54947,000
29 Oct 202166.5666.6565.3865.5664.841,570,100
28 Oct 202166.9167.0666.6566.7766.04646,000
27 Oct 202166.7467.2666.5866.8166.081,274,100
26 Oct 202166.5367.1066.5166.9366.201,047,500
25 Oct 202166.2066.5666.0766.5165.78813,800
22 Oct 202166.2066.4465.8966.0965.37662,600
21 Oct 202166.2066.4965.7265.9265.20672,300
20 Oct 202165.5066.4765.3966.4265.691,045,000
19 Oct 202164.8065.4664.7365.4264.70934,500
18 Oct 202164.3064.7264.2364.5763.86822,500
15 Oct 202164.1764.4964.0964.4563.74775,400
14 Oct 202163.7464.0963.5963.9163.21855,400
13 Oct 202163.0163.2962.3163.1762.48923,600
12 Oct 202162.7463.2462.5562.9962.30836,500
11 Oct 202163.1763.6262.7262.7462.05438,400
08 Oct 202162.1062.9761.9962.8862.191,062,300
07 Oct 202162.0962.1861.6861.9861.301,077,200
06 Oct 202161.2461.6661.0461.6360.961,052,600
05 Oct 202161.7362.2561.5161.8661.18876,500
04 Oct 202161.3562.2561.3561.5460.873,145,100
04 Oct 20210.712 Dividend
01 Oct 202161.5762.4061.1062.1860.801,876,200
30 Sep 202161.9362.2161.1061.5360.163,244,000
29 Sep 202162.1462.2361.7361.7860.40958,500
28 Sep 202162.5762.6561.8662.0760.691,765,200
27 Sep 202162.0862.7762.0262.5661.171,525,200
24 Sep 202161.6261.8561.4161.8160.431,027,500
23 Sep 202160.9761.9260.9761.6860.31973,500
22 Sep 202160.3660.9760.2760.4459.091,013,300
21 Sep 202160.1260.6659.9560.0058.661,181,900
20 Sep 202160.3160.3559.0559.9858.642,196,200
17 Sep 202161.9462.0861.0061.3459.971,303,800
16 Sep 202162.0862.2661.5761.9060.52620,600
15 Sep 202161.2162.0961.1862.0560.67904,800
14 Sep 202162.1962.2361.1461.2559.89772,500
13 Sep 202162.0062.3361.6161.9360.551,004,500
10 Sep 202162.2862.2861.5561.5560.18723,800
09 Sep 202161.5262.0861.4661.7360.36731,700
08 Sep 202161.6561.9061.2761.5260.15794,700
07 Sep 202162.2962.5161.7561.7760.39925,500
03 Sep 202162.5862.5862.2662.3860.99643,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...