Australia markets closed

The Bank of Nova Scotia (BNS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
44.57+0.33 (+0.75%)
As of 12:27PM EST. Market open.
Time period:
08 Dec 2022 - 08 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202344.2444.8644.3444.5744.57545,623
07 Dec 202344.0044.4343.8344.2444.241,627,900
06 Dec 202344.6144.8243.8743.9243.922,075,900
05 Dec 202344.5444.6044.0844.3344.331,775,900
04 Dec 202344.7045.1544.6044.8744.871,543,300
01 Dec 202344.7645.2244.5745.2145.211,765,100
30 Nov 202344.1244.9043.8744.7744.772,773,300
29 Nov 202342.5744.1242.4243.9443.942,586,600
28 Nov 202342.2542.9741.8042.4042.404,050,400
27 Nov 202344.0244.2843.6644.2244.221,639,400
24 Nov 202343.9544.3643.8644.2244.22758,700
22 Nov 202343.9144.1443.6943.9543.951,246,800
21 Nov 202344.4244.6744.0644.0844.081,401,800
20 Nov 202344.4644.5544.2044.4344.43942,400
17 Nov 202344.4844.6544.3444.5444.54977,600
16 Nov 202344.0844.1643.6444.0244.021,074,600
15 Nov 202344.2144.6243.9544.2144.211,695,000
14 Nov 202343.6244.1643.6043.9643.962,141,500
13 Nov 202342.5143.1742.5042.8442.84814,300
10 Nov 202342.7842.8042.3642.7542.751,104,100
09 Nov 202342.7243.2542.6842.6942.691,116,700
08 Nov 202342.6943.1742.4442.4942.49942,300
07 Nov 202342.9143.0942.7442.9842.98846,800
06 Nov 202343.5043.6343.0543.2643.26973,800
03 Nov 202343.4843.7543.2243.3043.301,739,600
02 Nov 202341.5442.9541.4642.8742.872,243,400
01 Nov 202340.6140.8640.2140.7640.761,636,200
31 Oct 202340.7040.7240.2640.4740.471,881,800
30 Oct 202340.3240.7840.3140.6440.641,407,600
27 Oct 202340.6940.8039.8039.9339.931,694,000
26 Oct 202340.4840.8940.2940.5840.582,637,000
25 Oct 202340.7040.9640.3240.5840.581,986,900
24 Oct 202341.5041.5040.7340.9140.911,581,800
23 Oct 202341.2141.9741.0641.3741.372,231,800
20 Oct 202342.5542.5841.2641.3341.332,953,100
19 Oct 202342.6343.0542.3842.4542.451,755,600
18 Oct 202343.6043.6442.7542.7642.761,396,100
17 Oct 202343.6844.1743.6843.9643.961,643,700
16 Oct 202343.8144.1943.3444.1544.151,848,300
13 Oct 202343.9744.1743.3943.4543.451,039,800
12 Oct 202344.5644.5643.5643.7343.731,182,100
11 Oct 202344.3944.9244.1244.5144.512,075,700
10 Oct 202343.6544.3543.6544.3144.311,292,100
09 Oct 202343.0843.6842.9443.5443.54800,300
06 Oct 202343.3943.5942.5743.4643.462,704,200
05 Oct 202342.9343.6042.9343.5443.543,194,700
04 Oct 202342.5043.0341.8743.0243.022,593,200
03 Oct 202343.2043.3041.9642.4142.413,941,800
02 Oct 202344.6744.7443.4743.5543.553,000,900
29 Sept 202346.1446.2445.4245.5945.592,836,300
28 Sept 202345.6346.2545.6345.9545.951,531,000
27 Sept 202346.0546.0945.4645.5545.551,326,200
26 Sept 202346.1546.6445.8545.8845.881,353,700
25 Sept 202346.8847.0046.3546.4846.482,405,200
22 Sept 202347.1947.5146.9346.9746.97776,700
21 Sept 202347.5547.9747.0247.0347.031,553,300
20 Sept 202348.3948.4847.8747.9047.902,202,200
19 Sept 202348.6948.7348.1848.2248.22888,000
18 Sept 202348.6048.6948.1348.4648.46784,000
15 Sept 202348.2148.4948.0148.4448.441,412,400
14 Sept 202348.3348.5048.0748.2348.231,566,000
13 Sept 202347.4847.9547.4347.8347.83835,100
12 Sept 202347.0747.4946.9747.2947.291,138,600
11 Sept 202346.8947.2746.5047.0747.071,932,800
08 Sept 202346.6246.7946.3846.5246.521,016,700
07 Sept 202347.0547.3546.5346.6146.611,213,800
06 Sept 202347.1047.3946.8247.1547.151,976,000
05 Sept 202348.1348.2747.2747.2947.291,905,400
01 Sept 202347.7548.2147.6948.1448.141,657,300
31 Aug 202347.6147.9247.2647.4447.441,167,100
30 Aug 202347.6948.0047.4647.6347.631,097,700
29 Aug 202346.0247.6346.0247.5847.581,932,600
28 Aug 202345.9346.2945.7646.1946.191,034,000
25 Aug 202346.0746.2645.2545.6545.651,163,900
24 Aug 202345.9946.2745.8945.9545.951,802,200
23 Aug 202345.4746.2945.3546.1546.151,019,800
22 Aug 202345.9445.9745.3145.4445.441,234,200
21 Aug 202346.1546.2245.7145.8245.821,178,600
18 Aug 202346.1346.2345.9546.0646.061,110,700
17 Aug 202346.8747.0846.3446.3546.35861,900
16 Aug 202346.7246.9746.5946.6646.66962,400
15 Aug 202347.4247.4946.7346.8346.831,611,500
14 Aug 202347.8747.8747.5047.6947.691,007,000
11 Aug 202347.5648.0847.5348.0348.03876,700
10 Aug 202347.7248.2447.6947.7547.751,084,000
09 Aug 202347.4947.6747.2547.5547.55952,600
08 Aug 202347.6847.7747.2147.5747.571,300,000
07 Aug 202348.2648.6648.2248.4648.46484,000
04 Aug 202348.1748.6048.0148.1048.101,243,900
03 Aug 202348.1948.2647.7948.0948.09905,600
02 Aug 202348.8448.8948.2648.5048.501,920,100
01 Aug 202349.9549.9849.1149.3149.311,887,800
31 July 202350.0550.6250.0050.3650.361,069,900
28 July 202350.1550.3249.8349.9149.91794,300
27 July 202349.9950.3549.6349.7349.732,194,300
26 July 202349.4450.0349.3249.7749.771,538,500
25 July 202351.0051.0049.5149.6249.622,494,100
24 July 202350.9151.3650.6850.9550.951,589,400
21 July 202351.0151.0350.7850.8750.871,292,200
20 July 202350.9451.0350.7651.0151.012,255,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...