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

59.55

+0.05

(+0.08%)

At close: 04:00PM EDT

60.60

+1.05

(+1.76%)

After hours:

06:47PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
29 June 2022	59.76	59.91	59.16	59.55	59.55	3,985,700
28 June 2022	60.30	60.62	59.29	59.50	59.50	1,294,500
27 June 2022	58.85	59.98	58.75	59.68	59.68	1,550,300
24 June 2022	58.53	59.10	58.43	58.58	58.58	2,018,300
23 June 2022	60.23	60.33	57.93	58.22	58.22	2,044,200
22 June 2022	61.24	61.38	60.18	60.22	60.22	1,836,800
21 June 2022	62.30	62.53	61.96	62.07	62.07	1,501,000
17 June 2022	61.16	61.72	60.40	60.86	60.86	1,474,800
16 June 2022	61.76	62.11	60.53	61.38	61.38	1,814,400
15 June 2022	62.64	63.45	61.65	62.81	62.81	1,572,100
14 June 2022	62.80	63.07	61.89	62.28	62.28	1,366,500
13 June 2022	62.68	63.27	62.26	62.87	62.87	2,013,200
10 June 2022	64.38	64.56	63.65	64.11	64.11	1,547,400
09 June 2022	66.98	67.07	65.61	65.61	65.61	1,109,300
08 June 2022	68.02	68.02	66.81	67.26	67.26	896,200
07 June 2022	66.97	68.07	66.83	68.07	68.07	827,600
06 June 2022	68.25	68.45	67.24	67.27	67.27	871,900
03 June 2022	68.22	68.47	67.51	67.69	67.69	1,128,400
02 June 2022	67.39	68.59	67.19	68.40	68.40	1,080,300
01 June 2022	68.17	68.18	67.04	67.55	67.55	1,126,300
31 May 2022	67.03	67.91	66.82	67.71	67.71	1,339,200
27 May 2022	66.31	67.19	66.27	67.06	67.06	1,445,900
26 May 2022	65.78	66.54	65.60	66.05	66.05	1,624,600
25 May 2022	64.49	65.89	64.28	65.36	65.36	1,766,200
24 May 2022	63.92	63.92	62.42	63.59	63.59	2,080,300
23 May 2022	63.57	64.26	63.29	63.92	63.92	1,261,000
20 May 2022	63.23	63.54	61.68	62.55	62.55	1,421,800
19 May 2022	62.40	63.41	62.06	62.81	62.81	1,445,600
18 May 2022	64.21	64.21	62.35	62.58	62.58	1,550,200
17 May 2022	63.81	64.61	63.69	64.49	64.49	1,716,500
16 May 2022	62.74	63.61	62.41	63.39	63.39	1,266,100
13 May 2022	62.01	62.95	62.01	62.75	62.75	1,661,900
12 May 2022	61.52	61.85	60.91	61.66	61.66	1,951,900
11 May 2022	62.24	63.41	61.66	61.99	61.99	1,924,300
10 May 2022	63.02	63.53	61.64	62.14	62.14	1,917,900
09 May 2022	62.93	63.35	62.40	62.57	62.57	1,732,400
06 May 2022	63.84	64.15	63.15	63.72	63.72	1,581,500
05 May 2022	65.02	65.27	63.47	64.29	64.29	1,964,700
04 May 2022	64.60	65.53	64.08	65.49	65.49	1,611,000
03 May 2022	63.79	64.81	63.49	64.51	64.51	1,489,100
02 May 2022	63.35	63.55	62.51	63.44	63.44	1,752,100
29 Apr 2022	64.53	64.89	63.25	63.32	63.32	1,581,600
28 Apr 2022	64.02	65.00	63.75	64.21	64.21	3,209,600
27 Apr 2022	65.00	65.31	63.83	63.94	63.94	2,485,500
26 Apr 2022	65.88	66.32	65.13	65.16	65.16	1,415,200
25 Apr 2022	66.40	66.93	65.48	66.74	66.74	1,712,800
22 Apr 2022	68.20	68.33	66.84	66.90	66.90	1,302,400
21 Apr 2022	69.50	70.03	68.52	68.73	68.73	1,489,300
20 Apr 2022	68.72	69.66	68.71	68.92	68.92	1,377,100
19 Apr 2022	67.36	68.11	67.17	68.04	68.04	1,276,900
18 Apr 2022	67.44	67.60	66.86	67.09	67.09	1,201,300
14 Apr 2022	67.64	68.19	67.47	67.51	67.51	945,400
13 Apr 2022	67.50	67.92	66.97	67.84	67.84	1,201,500
12 Apr 2022	68.89	69.14	67.62	67.84	67.84	1,195,400
11 Apr 2022	69.59	69.94	68.76	68.81	68.81	1,560,800
08 Apr 2022	69.52	70.15	69.40	69.65	69.65	989,500
07 Apr 2022	70.14	70.23	68.83	69.52	69.52	2,009,600
06 Apr 2022	70.92	71.27	70.05	70.20	70.20	1,728,800
05 Apr 2022	70.95	71.98	70.76	71.41	71.41	1,520,400
04 Apr 2022	70.90	71.05	70.10	70.90	70.90	3,419,200
04 Apr 2022	0.799 Dividend
01 Apr 2022	72.22	72.29	70.85	71.19	70.39	3,245,100
31 Mar 2022	72.82	73.25	71.60	71.72	70.92	1,648,000
30 Mar 2022	73.81	74.00	72.92	73.30	72.48	2,197,200
29 Mar 2022	74.00	74.22	73.33	73.73	72.90	1,147,900
28 Mar 2022	73.55	73.56	72.98	73.45	72.63	1,187,800
25 Mar 2022	72.97	73.87	72.85	73.80	72.97	1,732,700
24 Mar 2022	72.79	73.03	71.96	72.78	71.96	1,966,600
23 Mar 2022	74.08	74.16	72.34	72.37	71.56	2,031,800
22 Mar 2022	74.17	74.82	74.02	74.58	73.74	1,495,400
21 Mar 2022	74.06	74.37	73.47	73.77	72.94	1,450,300
18 Mar 2022	73.25	74.07	73.10	73.76	72.93	2,436,700
17 Mar 2022	72.88	73.53	72.86	73.52	72.69	1,471,400
16 Mar 2022	72.84	73.54	71.86	73.14	72.32	1,835,000
15 Mar 2022	72.46	72.46	71.40	71.92	71.11	1,485,100
14 Mar 2022	72.43	73.23	71.87	72.12	71.31	2,261,300
11 Mar 2022	72.53	73.47	71.96	72.01	71.20	1,486,300
10 Mar 2022	71.62	72.65	71.51	72.11	71.30	1,261,900
09 Mar 2022	71.51	72.72	70.99	72.32	71.51	1,610,600
08 Mar 2022	72.15	72.46	69.93	70.18	69.39	2,115,900
07 Mar 2022	72.70	73.38	71.86	71.93	71.12	2,339,000
04 Mar 2022	73.00	73.28	72.32	73.26	72.44	1,754,100
03 Mar 2022	73.84	74.44	73.40	74.01	73.18	1,828,400
02 Mar 2022	71.94	73.97	71.94	73.80	72.97	2,176,400
01 Mar 2022	72.48	73.56	70.91	71.28	70.48	2,625,300
28 Feb 2022	71.13	72.59	70.96	72.34	71.53	3,385,700
25 Feb 2022	70.17	72.32	69.89	72.21	71.40	3,551,600
24 Feb 2022	68.48	69.48	68.22	69.33	68.55	3,158,800
23 Feb 2022	72.24	72.39	71.19	71.42	70.62	1,837,400
22 Feb 2022	71.50	72.20	70.99	71.82	71.01	1,794,800
18 Feb 2022	72.74	72.78	71.93	71.99	71.18	1,227,300
17 Feb 2022	72.87	72.99	72.25	72.42	71.61	1,469,500
16 Feb 2022	73.01	73.71	72.87	73.15	72.33	1,150,600
15 Feb 2022	73.12	73.25	72.62	73.07	72.25	1,233,400
14 Feb 2022	72.90	73.06	72.25	72.66	71.84	1,418,600
11 Feb 2022	73.14	74.03	72.72	73.08	72.26	1,563,700
10 Feb 2022	73.87	74.20	73.11	73.24	72.42	1,352,300
09 Feb 2022	74.65	74.86	74.02	74.22	73.39	1,238,500
08 Feb 2022	73.91	74.56	73.83	74.36	73.53	1,239,200
07 Feb 2022	73.38	73.95	73.17	73.75	72.92	1,142,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,811.20-66.70(-0.97%)

ASX 2006,633.40-66.80(-1.00%)

AUD/USD0.6881-0.0002(-0.02%)

OIL109.93+0.15(+0.14%)

GOLD1,817.00-0.50(-0.03%)

BTC-AUD29,037.93-681.75(-2.29%)

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

The Bank of Nova Scotia (BNS)

ALL ORDS
6,811.20
-66.70(-0.97%)

ASX 200
6,633.40
-66.80(-1.00%)

AUD/USD
0.6881
-0.0002(-0.02%)

OIL
109.93
+0.15(+0.14%)

GOLD
1,817.00
-0.50(-0.03%)

BTC-AUD
29,037.93
-681.75(-2.29%)