News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

The Bank of Nova Scotia (BNS)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

50.94

-0.88

(-1.70%)

At close: 04:00PM EDT

51.20

+0.26

(+0.51%)

After hours:

07:41PM EDT

Time period:

24 Sept 2021 - 24 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Sept 2022	51.08	51.11	50.27	50.94	50.94	2,142,900
22 Sept 2022	52.29	52.54	51.72	51.82	51.82	1,271,500
21 Sept 2022	53.24	53.32	52.21	52.22	52.22	1,822,500
20 Sept 2022	53.55	53.61	52.72	53.20	53.20	1,356,100
19 Sept 2022	53.15	54.05	52.91	54.02	54.02	1,273,500
16 Sept 2022	53.28	53.70	53.05	53.63	53.63	1,476,600
15 Sept 2022	54.32	54.81	53.82	53.92	53.92	1,836,800
14 Sept 2022	54.88	55.02	54.24	54.52	54.52	1,347,800
13 Sept 2022	55.66	55.82	54.43	54.71	54.71	1,792,800
12 Sept 2022	56.87	57.25	56.41	56.68	56.68	1,377,500
09 Sept 2022	56.21	56.45	56.03	56.32	56.32	1,614,900
08 Sept 2022	54.03	55.60	53.73	55.45	55.45	1,678,800
07 Sept 2022	53.21	54.14	53.05	54.03	54.03	1,732,300
06 Sept 2022	54.73	54.92	53.54	53.76	53.76	1,737,300
02 Sept 2022	54.84	55.47	54.18	54.35	54.35	1,588,500
01 Sept 2022	54.91	55.01	53.67	54.26	54.26	2,126,400
31 Aug 2022	56.05	56.12	55.29	55.29	55.29	1,664,400
30 Aug 2022	57.38	57.44	55.82	56.16	56.16	1,308,500
29 Aug 2022	57.05	57.26	56.75	57.13	57.13	1,115,200
26 Aug 2022	58.76	58.90	57.14	57.36	57.36	1,590,600
25 Aug 2022	57.94	58.90	57.73	58.57	58.57	1,799,300
24 Aug 2022	58.43	58.45	57.36	57.86	57.86	2,471,100
23 Aug 2022	61.39	61.40	58.96	59.09	59.09	1,846,500
22 Aug 2022	61.80	62.10	61.53	61.84	61.84	1,017,800
19 Aug 2022	62.91	63.02	62.18	62.52	62.52	741,100
18 Aug 2022	63.30	63.42	62.98	63.24	63.24	965,900
17 Aug 2022	62.90	63.45	62.73	63.24	63.24	665,900
16 Aug 2022	62.84	63.75	62.70	63.54	63.54	855,500
15 Aug 2022	62.21	62.89	61.94	62.84	62.84	835,500
12 Aug 2022	62.66	63.02	62.42	62.97	62.97	936,000
11 Aug 2022	62.62	62.86	62.28	62.40	62.40	780,900
10 Aug 2022	61.10	62.53	60.92	62.13	62.13	944,100
09 Aug 2022	60.93	60.93	60.03	60.34	60.34	753,400
08 Aug 2022	61.14	61.40	60.83	60.90	60.90	891,600
05 Aug 2022	60.45	60.83	60.10	60.67	60.67	810,300
04 Aug 2022	60.63	60.91	60.49	60.77	60.77	610,100
03 Aug 2022	60.65	60.95	60.16	60.76	60.76	768,900
02 Aug 2022	60.42	60.65	59.76	60.15	60.15	907,000
01 Aug 2022	60.69	60.84	60.31	60.63	60.63	722,100
29 July 2022	60.34	61.23	60.21	60.95	60.95	959,100
28 July 2022	59.96	60.39	59.27	60.21	60.21	1,048,300
27 July 2022	58.96	60.20	58.96	59.79	59.79	1,357,000
26 July 2022	58.60	59.07	58.57	58.84	58.84	780,300
25 July 2022	58.66	59.27	58.55	58.96	58.96	1,126,700
22 July 2022	58.39	58.87	57.82	58.13	58.13	705,200
21 July 2022	58.00	58.49	57.55	58.46	58.46	741,000
20 July 2022	57.84	58.23	57.68	58.18	58.18	1,272,000
19 July 2022	57.20	58.29	57.08	58.13	58.13	1,349,900
18 July 2022	56.43	57.42	56.32	56.51	56.51	1,361,400
15 July 2022	55.35	55.84	54.93	55.61	55.61	1,433,000
14 July 2022	55.81	55.81	54.23	54.75	54.75	1,824,900
13 July 2022	57.21	57.34	56.43	57.13	57.13	1,382,100
12 July 2022	57.56	58.17	57.31	57.57	57.57	1,357,500
11 July 2022	57.85	58.11	57.52	58.00	58.00	930,000
08 July 2022	58.39	58.63	57.81	58.33	58.33	1,837,100
07 July 2022	57.82	58.48	57.76	58.06	58.06	1,132,800
06 July 2022	57.42	57.65	56.66	57.33	57.33	1,454,300
05 July 2022	57.42	57.81	56.35	57.36	57.36	1,768,000
05 July 2022	0.8 Dividend
01 July 2022	57.93	58.92	57.42	58.79	57.99	4,154,200
30 June 2022	58.73	59.35	58.15	59.21	58.40	3,959,000
29 June 2022	59.76	59.91	59.16	59.55	58.74	3,985,700
28 June 2022	60.30	60.62	59.29	59.50	58.69	1,294,500
27 June 2022	58.85	59.98	58.75	59.68	58.87	1,550,300
24 June 2022	58.53	59.10	58.43	58.58	57.78	2,018,300
23 June 2022	60.23	60.33	57.93	58.22	57.43	2,044,200
22 June 2022	61.24	61.38	60.18	60.22	59.40	1,836,800
21 June 2022	62.30	62.53	61.96	62.07	61.23	1,501,000
17 June 2022	61.16	61.72	60.40	60.86	60.03	1,474,800
16 June 2022	61.76	62.11	60.53	61.38	60.54	1,814,400
15 June 2022	62.64	63.45	61.65	62.81	61.96	1,572,100
14 June 2022	62.80	63.07	61.89	62.28	61.43	1,366,500
13 June 2022	62.68	63.27	62.26	62.87	62.01	2,013,200
10 June 2022	64.38	64.56	63.65	64.11	63.24	1,547,400
09 June 2022	66.98	67.07	65.61	65.61	64.72	1,109,300
08 June 2022	68.02	68.02	66.81	67.26	66.34	896,200
07 June 2022	66.97	68.07	66.83	68.07	67.14	827,600
06 June 2022	68.25	68.45	67.24	67.27	66.35	871,900
03 June 2022	68.22	68.47	67.51	67.69	66.77	1,128,400
02 June 2022	67.39	68.59	67.19	68.40	67.47	1,080,300
01 June 2022	68.17	68.18	67.04	67.55	66.63	1,126,300
31 May 2022	67.03	67.91	66.82	67.71	66.79	1,339,200
27 May 2022	66.31	67.19	66.27	67.06	66.15	1,445,900
26 May 2022	65.78	66.54	65.60	66.05	65.15	1,624,600
25 May 2022	64.49	65.89	64.28	65.36	64.47	1,766,200
24 May 2022	63.92	63.92	62.42	63.59	62.72	2,080,300
23 May 2022	63.57	64.26	63.29	63.92	63.05	1,261,000
20 May 2022	63.23	63.54	61.68	62.55	61.70	1,421,800
19 May 2022	62.40	63.41	62.06	62.81	61.96	1,445,600
18 May 2022	64.21	64.21	62.35	62.58	61.73	1,550,200
17 May 2022	63.81	64.61	63.69	64.49	63.61	1,716,500
16 May 2022	62.74	63.61	62.41	63.39	62.53	1,266,100
13 May 2022	62.01	62.95	62.01	62.75	61.90	1,661,900
12 May 2022	61.52	61.85	60.91	61.66	60.82	1,951,900
11 May 2022	62.24	63.41	61.66	61.99	61.15	1,924,300
10 May 2022	63.02	63.53	61.64	62.14	61.29	1,917,900
09 May 2022	62.93	63.35	62.40	62.57	61.72	1,732,400
06 May 2022	63.84	64.15	63.15	63.72	62.85	1,581,500
05 May 2022	65.02	65.27	63.47	64.29	63.42	1,964,700
04 May 2022	64.60	65.53	64.08	65.49	64.60	1,611,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,788.70-132.70(-1.92%)

ASX 2006,574.70-125.50(-1.87%)

AUD/USD0.6533-0.0112(-1.69%)

OIL79.43-4.06(-4.86%)

GOLD1,651.70-29.40(-1.75%)

BTC-AUD28,986.20-384.53(-1.31%)

News that makes you smarter and richer... For free.

The Bank of Nova Scotia (BNS)

ALL ORDS
6,788.70
-132.70(-1.92%)

ASX 200
6,574.70
-125.50(-1.87%)

AUD/USD
0.6533
-0.0112(-1.69%)

OIL
79.43
-4.06(-4.86%)

GOLD
1,651.70
-29.40(-1.75%)

BTC-AUD
28,986.20
-384.53(-1.31%)