New Zealand markets closed

The Bank of Nova Scotia (BNS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
53.31-0.08 (-0.15%)
At close: 04:00PM EST
53.35 +0.04 (+0.08%)
After hours: 05:38PM EST
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202353.3453.6252.9853.3153.311,176,333
26 Jan 202352.6853.4152.6253.3953.391,053,500
25 Jan 202351.7452.6151.7152.3752.371,447,400
24 Jan 202352.0052.1651.5551.9051.90735,900
23 Jan 202351.6652.1851.3552.0452.041,051,100
20 Jan 202351.3151.6950.8451.6751.671,082,300
19 Jan 202351.0651.2950.7251.2051.201,141,000
18 Jan 202352.1552.5551.2651.2651.261,220,700
17 Jan 202351.9652.1651.6752.0152.011,266,400
13 Jan 202350.7551.7150.5751.6551.651,138,000
12 Jan 202350.8851.4950.5951.2951.291,132,500
11 Jan 202350.5850.8950.2450.4450.441,472,600
10 Jan 202350.2850.5250.1150.3350.33938,400
09 Jan 202350.3250.6550.1150.2650.261,134,700
06 Jan 202349.2850.3349.1349.9849.981,946,400
05 Jan 202349.0949.1348.5648.9648.961,149,500
04 Jan 202348.3849.5048.3749.2449.241,790,000
03 Jan 202348.2948.4747.6247.6747.673,153,000
03 Jan 20230.759 Dividend
30 Dec 202249.0849.2348.5448.9848.225,014,500
29 Dec 202248.3149.2348.2649.2148.451,849,800
28 Dec 202249.1949.3848.0548.1047.351,664,800
27 Dec 202248.8549.0548.6048.9348.17686,900
23 Dec 202248.3248.8448.2848.8348.07851,500
22 Dec 202248.0548.2747.4848.2547.501,273,100
21 Dec 202248.3948.8048.2748.4147.661,058,700
20 Dec 202247.5348.4747.2647.9947.252,158,600
19 Dec 202247.8348.0846.8647.2246.496,041,300
16 Dec 202247.5248.0847.4447.6446.901,387,500
15 Dec 202248.7548.8047.5947.9647.221,837,200
14 Dec 202249.8550.1249.0349.1948.431,693,700
13 Dec 202251.0051.1149.6549.9149.141,915,200
12 Dec 202250.2750.2749.3750.0749.291,372,100
09 Dec 202250.0050.5349.9450.3049.52915,700
08 Dec 202250.1550.3549.7050.1849.401,635,400
07 Dec 202249.9250.2949.6249.8049.031,055,200
06 Dec 202249.9850.2249.5150.0649.281,299,200
05 Dec 202251.2151.3449.8049.9749.201,223,000
02 Dec 202251.7851.8351.1251.2150.421,183,900
01 Dec 202252.3652.4451.5252.2351.421,378,700
30 Nov 202251.6352.3050.4752.2051.392,306,300
29 Nov 202252.5052.5551.0051.3050.512,081,400
28 Nov 202253.0153.3152.6052.8752.052,187,100
25 Nov 202253.2653.5053.1353.3652.53477,200
23 Nov 202252.6853.1252.4353.1252.301,277,300
22 Nov 202252.5453.0152.1452.7251.901,286,500
21 Nov 202251.4052.2151.1652.1551.341,701,600
18 Nov 202251.7351.9751.3551.5550.75985,400
17 Nov 202251.1251.7351.0351.6150.811,143,600
16 Nov 202252.3552.3751.3651.6250.821,347,000
15 Nov 202252.1152.3651.4252.3551.543,086,800
14 Nov 202251.6651.8551.2851.4450.641,300,700
11 Nov 202252.1652.2251.2851.8051.001,479,700
10 Nov 202250.1652.1150.0051.8151.014,941,600
09 Nov 202249.2049.4448.6948.7748.011,604,100
08 Nov 202249.1249.9248.9749.4848.711,423,400
07 Nov 202249.0549.2048.6049.0648.301,171,800
04 Nov 202248.1749.0248.1448.8548.091,665,900
03 Nov 202247.2847.5146.8847.1746.441,762,500
02 Nov 202248.4549.0647.7447.8147.071,931,400
01 Nov 202249.0149.1147.9848.4147.662,007,100
31 Oct 202248.4948.7548.2548.3247.573,502,700
28 Oct 202248.4648.9348.3948.6447.892,601,800
27 Oct 202248.5348.8148.3348.4847.733,210,400
26 Oct 202248.0148.5947.8548.1647.416,107,900
25 Oct 202247.0148.0746.8948.0247.283,678,100
24 Oct 202247.6547.6546.8247.1346.402,337,500
21 Oct 202246.4047.6746.2047.5546.814,047,300
20 Oct 202247.1347.6646.3546.4345.712,775,300
19 Oct 202247.7847.8546.7347.1346.404,822,100
18 Oct 202249.0049.1048.0248.4247.672,870,700
17 Oct 202248.2048.4947.9848.1847.431,828,100
14 Oct 202248.2548.4047.0947.1546.421,666,800
13 Oct 202245.5648.2345.2647.9047.162,484,500
12 Oct 202246.4146.9646.1346.2945.571,506,400
11 Oct 202246.7347.1446.0446.4245.701,675,200
10 Oct 202247.5247.5546.9046.9246.191,056,100
07 Oct 202247.4347.6846.8547.1846.451,804,100
06 Oct 202248.4548.5447.3347.5346.792,235,800
05 Oct 202248.7549.0148.1248.8948.131,926,800
04 Oct 202248.6049.8848.4849.6648.892,281,500
03 Oct 202247.4948.3447.3548.0847.333,059,100
03 Oct 20220.745 Dividend
30 Sept 202248.4148.6747.5347.5746.104,562,200
29 Sept 202248.7448.7847.6648.2546.762,255,400
28 Sept 202248.5249.5048.3049.2247.703,958,800
27 Sept 202249.2249.6048.4148.6447.142,188,900
26 Sept 202250.3650.3948.5749.0247.503,078,400
23 Sept 202251.0851.1150.2750.9449.372,142,900
22 Sept 202252.2952.5451.7251.8250.221,271,500
21 Sept 202253.2453.3252.2152.2250.611,822,500
20 Sept 202253.5553.6152.7253.2051.561,356,100
19 Sept 202253.1554.0552.9154.0252.351,273,500
16 Sept 202253.2853.7053.0553.6351.971,477,800
15 Sept 202254.3254.8153.8253.9252.251,836,800
14 Sept 202254.8855.0254.2454.5252.831,347,800
13 Sept 202255.6655.8254.4354.7153.021,792,800
12 Sept 202256.8757.2556.4156.6854.931,377,500
09 Sept 202256.2156.4556.0356.3254.581,614,900
08 Sept 202254.0355.6053.7355.4553.741,678,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...