The Bank of Nova Scotia (BNS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
08 Oct 2023 - 08 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Oct 2024 | 52.93 | 53.03 | 52.41 | 52.76 | 52.76 | 1,122,200 |
| 04 Oct 2024 | 53.03 | 53.32 | 52.78 | 53.06 | 53.06 | 1,008,400 |
| 03 Oct 2024 | 52.92 | 52.94 | 52.56 | 52.75 | 52.75 | 1,175,800 |
| 02 Oct 2024 | 53.57 | 53.57 | 53.04 | 53.20 | 53.20 | 1,547,300 |
| 02 Oct 2024 | 0.786 Dividend | |||||
| 01 Oct 2024 | 54.49 | 54.73 | 54.13 | 54.49 | 53.70 | 4,667,000 |
| 30 Sept 2024 | 54.54 | 54.64 | 54.07 | 54.49 | 53.70 | 8,702,600 |
| 27 Sept 2024 | 54.83 | 54.93 | 54.33 | 54.44 | 53.65 | 882,900 |
| 26 Sept 2024 | 54.31 | 55.12 | 54.26 | 54.80 | 54.01 | 1,326,700 |
| 25 Sept 2024 | 54.17 | 54.29 | 53.91 | 53.92 | 53.14 | 1,812,900 |
| 24 Sept 2024 | 54.09 | 54.29 | 53.89 | 54.25 | 53.47 | 2,732,400 |
| 23 Sept 2024 | 54.37 | 54.41 | 53.72 | 53.93 | 53.15 | 3,454,500 |
| 20 Sept 2024 | 53.30 | 54.22 | 53.16 | 54.07 | 53.29 | 2,746,300 |
| 19 Sept 2024 | 53.00 | 53.32 | 52.79 | 53.08 | 52.31 | 1,043,300 |
| 18 Sept 2024 | 52.56 | 52.90 | 52.27 | 52.43 | 51.67 | 1,368,300 |
| 17 Sept 2024 | 52.71 | 53.00 | 52.51 | 52.56 | 51.80 | 1,137,300 |
| 16 Sept 2024 | 52.13 | 52.72 | 52.09 | 52.64 | 51.88 | 967,500 |
| 13 Sept 2024 | 51.76 | 52.10 | 51.66 | 52.04 | 51.29 | 1,273,300 |
| 12 Sept 2024 | 51.71 | 51.91 | 51.34 | 51.73 | 50.98 | 1,368,300 |
| 11 Sept 2024 | 51.45 | 51.79 | 50.99 | 51.76 | 51.01 | 1,376,500 |
| 10 Sept 2024 | 51.33 | 51.52 | 50.87 | 51.45 | 50.71 | 1,390,500 |
| 09 Sept 2024 | 50.85 | 51.37 | 50.68 | 51.29 | 50.55 | 1,263,000 |
| 06 Sept 2024 | 50.77 | 51.11 | 50.05 | 50.50 | 49.77 | 1,289,600 |
| 05 Sept 2024 | 50.85 | 51.20 | 50.44 | 50.63 | 49.90 | 1,503,300 |
| 04 Sept 2024 | 49.97 | 50.97 | 49.89 | 50.83 | 50.10 | 1,695,900 |
| 03 Sept 2024 | 49.62 | 50.06 | 49.33 | 50.03 | 49.31 | 1,575,500 |
| 30 Aug 2024 | 49.30 | 50.04 | 49.30 | 49.88 | 49.16 | 1,582,200 |
| 29 Aug 2024 | 49.14 | 49.45 | 48.96 | 49.22 | 48.51 | 1,611,700 |
| 28 Aug 2024 | 49.83 | 49.90 | 48.77 | 48.91 | 48.20 | 1,842,500 |
| 27 Aug 2024 | 48.69 | 50.04 | 48.49 | 49.96 | 49.24 | 2,433,600 |
| 26 Aug 2024 | 48.58 | 48.82 | 48.51 | 48.59 | 47.89 | 1,263,200 |
| 23 Aug 2024 | 47.79 | 48.58 | 47.79 | 48.42 | 47.72 | 1,600,900 |
| 22 Aug 2024 | 47.62 | 47.78 | 47.29 | 47.50 | 46.81 | 867,000 |
| 21 Aug 2024 | 47.63 | 47.74 | 47.46 | 47.62 | 46.93 | 1,096,600 |
| 20 Aug 2024 | 47.42 | 47.69 | 47.18 | 47.50 | 46.81 | 950,300 |
| 19 Aug 2024 | 47.19 | 47.66 | 47.18 | 47.60 | 46.91 | 1,213,100 |
| 16 Aug 2024 | 46.58 | 47.14 | 46.37 | 47.11 | 46.43 | 906,800 |
| 15 Aug 2024 | 46.40 | 46.69 | 46.18 | 46.44 | 45.77 | 1,118,300 |
| 14 Aug 2024 | 45.53 | 46.06 | 45.53 | 45.97 | 45.31 | 1,023,600 |
| 13 Aug 2024 | 45.01 | 45.53 | 44.89 | 45.51 | 44.85 | 1,659,900 |
| 12 Aug 2024 | 46.36 | 46.42 | 44.16 | 44.72 | 44.07 | 3,303,100 |
| 09 Aug 2024 | 46.00 | 46.45 | 45.88 | 46.37 | 45.70 | 916,400 |
| 08 Aug 2024 | 45.65 | 45.98 | 45.49 | 45.94 | 45.28 | 1,004,000 |
| 07 Aug 2024 | 45.94 | 45.95 | 45.26 | 45.49 | 44.83 | 1,345,400 |
| 06 Aug 2024 | 44.73 | 45.58 | 44.55 | 45.39 | 44.74 | 1,798,000 |
| 05 Aug 2024 | 44.00 | 44.97 | 43.68 | 44.71 | 44.07 | 1,956,300 |
| 02 Aug 2024 | 45.62 | 45.79 | 45.13 | 45.67 | 45.01 | 2,578,900 |
| 01 Aug 2024 | 46.70 | 46.78 | 45.71 | 46.01 | 45.35 | 2,048,100 |
| 31 July 2024 | 46.62 | 47.05 | 46.34 | 46.67 | 46.00 | 1,275,900 |
| 30 July 2024 | 46.00 | 46.79 | 45.96 | 46.36 | 45.69 | 1,201,800 |
| 29 July 2024 | 45.90 | 46.03 | 45.62 | 45.95 | 45.29 | 1,337,000 |
| 26 July 2024 | 45.79 | 45.88 | 45.57 | 45.84 | 45.18 | 1,490,300 |
| 25 July 2024 | 45.71 | 45.82 | 45.37 | 45.55 | 44.89 | 2,091,100 |
| 24 July 2024 | 45.94 | 46.19 | 45.70 | 45.74 | 45.08 | 1,222,900 |
| 23 July 2024 | 46.55 | 46.55 | 45.91 | 46.13 | 45.46 | 1,526,300 |
| 22 July 2024 | 46.94 | 46.94 | 46.21 | 46.59 | 45.92 | 1,184,500 |
| 19 July 2024 | 47.18 | 47.35 | 46.72 | 46.74 | 46.07 | 992,000 |
| 18 July 2024 | 47.31 | 47.74 | 47.11 | 47.33 | 46.65 | 2,744,200 |
| 17 July 2024 | 47.82 | 48.01 | 47.29 | 47.41 | 46.73 | 2,358,200 |
| 16 July 2024 | 47.30 | 48.00 | 47.06 | 47.98 | 47.29 | 1,584,000 |
| 15 July 2024 | 47.19 | 47.27 | 46.93 | 47.15 | 46.47 | 1,159,500 |
| 12 July 2024 | 47.01 | 47.26 | 46.96 | 47.06 | 46.38 | 2,075,200 |
| 11 July 2024 | 46.52 | 46.98 | 46.44 | 46.87 | 46.19 | 2,209,900 |
| 10 July 2024 | 45.78 | 46.37 | 45.78 | 46.33 | 45.66 | 2,125,000 |
| 09 July 2024 | 45.26 | 45.84 | 45.15 | 45.71 | 45.05 | 1,496,000 |
| 08 July 2024 | 45.25 | 45.46 | 45.10 | 45.22 | 44.57 | 922,200 |
| 05 July 2024 | 45.59 | 45.74 | 45.17 | 45.21 | 44.56 | 1,164,500 |
| 03 July 2024 | 45.14 | 45.75 | 45.13 | 45.42 | 44.76 | 844,400 |
| 03 July 2024 | 0.775 Dividend | |||||
| 02 July 2024 | 45.48 | 45.90 | 45.19 | 45.80 | 44.38 | 6,451,900 |
| 01 July 2024 | 45.91 | 46.22 | 45.45 | 45.46 | 44.05 | 1,080,000 |
| 28 June 2024 | 45.74 | 46.05 | 45.58 | 45.72 | 44.30 | 2,912,300 |
| 27 June 2024 | 45.55 | 45.69 | 45.36 | 45.57 | 44.15 | 1,161,100 |
| 26 June 2024 | 45.52 | 45.57 | 45.27 | 45.49 | 44.08 | 931,600 |
| 25 June 2024 | 45.79 | 45.89 | 45.45 | 45.79 | 44.37 | 1,378,400 |
| 24 June 2024 | 45.60 | 46.05 | 45.39 | 46.01 | 44.58 | 1,725,500 |
| 21 June 2024 | 45.25 | 45.63 | 45.09 | 45.12 | 43.72 | 2,037,700 |
| 20 June 2024 | 46.09 | 46.13 | 45.28 | 45.30 | 43.89 | 1,824,000 |
| 18 June 2024 | 46.43 | 46.65 | 46.08 | 46.25 | 44.81 | 2,907,300 |
| 17 June 2024 | 46.20 | 46.42 | 46.08 | 46.38 | 44.94 | 1,954,900 |
| 14 June 2024 | 46.63 | 46.64 | 46.07 | 46.35 | 44.91 | 1,292,000 |
| 13 June 2024 | 47.17 | 47.25 | 46.83 | 47.04 | 45.58 | 1,229,300 |
| 12 June 2024 | 46.98 | 47.55 | 46.91 | 47.34 | 45.87 | 1,676,400 |
| 11 June 2024 | 46.19 | 46.44 | 45.96 | 46.32 | 44.88 | 1,127,400 |
| 10 June 2024 | 46.81 | 46.88 | 46.35 | 46.40 | 44.96 | 1,657,800 |
| 07 June 2024 | 47.00 | 47.25 | 46.89 | 46.96 | 45.50 | 1,504,100 |
| 06 June 2024 | 47.48 | 47.54 | 47.15 | 47.33 | 45.86 | 1,572,600 |
| 05 June 2024 | 47.39 | 47.50 | 47.09 | 47.48 | 46.00 | 1,346,700 |
| 04 June 2024 | 47.00 | 47.28 | 46.63 | 47.21 | 45.74 | 1,604,200 |
| 03 June 2024 | 47.33 | 47.62 | 46.66 | 47.23 | 45.76 | 1,918,000 |
| 31 May 2024 | 47.10 | 47.35 | 46.59 | 47.33 | 45.86 | 2,331,900 |
| 30 May 2024 | 46.48 | 47.03 | 46.47 | 46.86 | 45.40 | 3,705,200 |
| 29 May 2024 | 47.11 | 47.11 | 46.29 | 46.31 | 44.87 | 2,105,200 |
| 28 May 2024 | 47.75 | 48.45 | 47.56 | 47.67 | 46.19 | 2,726,200 |
| 24 May 2024 | 47.42 | 47.91 | 47.42 | 47.78 | 46.29 | 1,906,300 |
| 23 May 2024 | 47.87 | 48.06 | 47.05 | 47.27 | 45.80 | 1,707,300 |
| 22 May 2024 | 48.31 | 48.31 | 47.52 | 47.61 | 46.13 | 1,503,000 |
| 21 May 2024 | 48.03 | 48.59 | 48.03 | 48.53 | 47.02 | 1,240,400 |
| 20 May 2024 | 48.19 | 48.50 | 48.04 | 48.05 | 46.56 | 776,100 |
| 17 May 2024 | 48.43 | 48.51 | 48.17 | 48.39 | 46.88 | 1,023,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.