Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
23 Sept 202251.0851.1150.2750.9450.942,142,900
22 Sept 202252.2952.5451.7251.8251.821,271,500
21 Sept 202253.2453.3252.2152.2252.221,822,500
20 Sept 202253.5553.6152.7253.2053.201,356,100
19 Sept 202253.1554.0552.9154.0254.021,273,500
16 Sept 202253.2853.7053.0553.6353.631,476,600
15 Sept 202254.3254.8153.8253.9253.921,836,800
14 Sept 202254.8855.0254.2454.5254.521,347,800
13 Sept 202255.6655.8254.4354.7154.711,792,800
12 Sept 202256.8757.2556.4156.6856.681,377,500
09 Sept 202256.2156.4556.0356.3256.321,614,900
08 Sept 202254.0355.6053.7355.4555.451,678,800
07 Sept 202253.2154.1453.0554.0354.031,732,300
06 Sept 202254.7354.9253.5453.7653.761,737,300
02 Sept 202254.8455.4754.1854.3554.351,588,500
01 Sept 202254.9155.0153.6754.2654.262,126,400
31 Aug 202256.0556.1255.2955.2955.291,664,400
30 Aug 202257.3857.4455.8256.1656.161,308,500
29 Aug 202257.0557.2656.7557.1357.131,115,200
26 Aug 202258.7658.9057.1457.3657.361,590,600
25 Aug 202257.9458.9057.7358.5758.571,799,300
24 Aug 202258.4358.4557.3657.8657.862,471,100
23 Aug 202261.3961.4058.9659.0959.091,846,500
22 Aug 202261.8062.1061.5361.8461.841,017,800
19 Aug 202262.9163.0262.1862.5262.52741,100
18 Aug 202263.3063.4262.9863.2463.24965,900
17 Aug 202262.9063.4562.7363.2463.24665,900
16 Aug 202262.8463.7562.7063.5463.54855,500
15 Aug 202262.2162.8961.9462.8462.84835,500
12 Aug 202262.6663.0262.4262.9762.97936,000
11 Aug 202262.6262.8662.2862.4062.40780,900
10 Aug 202261.1062.5360.9262.1362.13944,100
09 Aug 202260.9360.9360.0360.3460.34753,400
08 Aug 202261.1461.4060.8360.9060.90891,600
05 Aug 202260.4560.8360.1060.6760.67810,300
04 Aug 202260.6360.9160.4960.7760.77610,100
03 Aug 202260.6560.9560.1660.7660.76768,900
02 Aug 202260.4260.6559.7660.1560.15907,000
01 Aug 202260.6960.8460.3160.6360.63722,100
29 July 202260.3461.2360.2160.9560.95959,100
28 July 202259.9660.3959.2760.2160.211,048,300
27 July 202258.9660.2058.9659.7959.791,357,000
26 July 202258.6059.0758.5758.8458.84780,300
25 July 202258.6659.2758.5558.9658.961,126,700
22 July 202258.3958.8757.8258.1358.13705,200
21 July 202258.0058.4957.5558.4658.46741,000
20 July 202257.8458.2357.6858.1858.181,272,000
19 July 202257.2058.2957.0858.1358.131,349,900
18 July 202256.4357.4256.3256.5156.511,361,400
15 July 202255.3555.8454.9355.6155.611,433,000
14 July 202255.8155.8154.2354.7554.751,824,900
13 July 202257.2157.3456.4357.1357.131,382,100
12 July 202257.5658.1757.3157.5757.571,357,500
11 July 202257.8558.1157.5258.0058.00930,000
08 July 202258.3958.6357.8158.3358.331,837,100
07 July 202257.8258.4857.7658.0658.061,132,800
06 July 202257.4257.6556.6657.3357.331,454,300
05 July 202257.4257.8156.3557.3657.361,768,000
05 July 20220.8 Dividend
01 July 202257.9358.9257.4258.7957.994,154,200
30 June 202258.7359.3558.1559.2158.403,959,000
29 June 202259.7659.9159.1659.5558.743,985,700
28 June 202260.3060.6259.2959.5058.691,294,500
27 June 202258.8559.9858.7559.6858.871,550,300
24 June 202258.5359.1058.4358.5857.782,018,300
23 June 202260.2360.3357.9358.2257.432,044,200
22 June 202261.2461.3860.1860.2259.401,836,800
21 June 202262.3062.5361.9662.0761.231,501,000
17 June 202261.1661.7260.4060.8660.031,474,800
16 June 202261.7662.1160.5361.3860.541,814,400
15 June 202262.6463.4561.6562.8161.961,572,100
14 June 202262.8063.0761.8962.2861.431,366,500
13 June 202262.6863.2762.2662.8762.012,013,200
10 June 202264.3864.5663.6564.1163.241,547,400
09 June 202266.9867.0765.6165.6164.721,109,300
08 June 202268.0268.0266.8167.2666.34896,200
07 June 202266.9768.0766.8368.0767.14827,600
06 June 202268.2568.4567.2467.2766.35871,900
03 June 202268.2268.4767.5167.6966.771,128,400
02 June 202267.3968.5967.1968.4067.471,080,300
01 June 202268.1768.1867.0467.5566.631,126,300
31 May 202267.0367.9166.8267.7166.791,339,200
27 May 202266.3167.1966.2767.0666.151,445,900
26 May 202265.7866.5465.6066.0565.151,624,600
25 May 202264.4965.8964.2865.3664.471,766,200
24 May 202263.9263.9262.4263.5962.722,080,300
23 May 202263.5764.2663.2963.9263.051,261,000
20 May 202263.2363.5461.6862.5561.701,421,800
19 May 202262.4063.4162.0662.8161.961,445,600
18 May 202264.2164.2162.3562.5861.731,550,200
17 May 202263.8164.6163.6964.4963.611,716,500
16 May 202262.7463.6162.4163.3962.531,266,100
13 May 202262.0162.9562.0162.7561.901,661,900
12 May 202261.5261.8560.9161.6660.821,951,900
11 May 202262.2463.4161.6661.9961.151,924,300
10 May 202263.0263.5361.6462.1461.291,917,900
09 May 202262.9363.3562.4062.5761.721,732,400
06 May 202263.8464.1563.1563.7262.851,581,500
05 May 202265.0265.2763.4764.2963.421,964,700
04 May 202264.6065.5364.0865.4964.601,611,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...