The Bank of Nova Scotia (BNS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 48.43 | 48.51 | 48.17 | 48.39 | 48.39 | 936,500 |
| 16 May 2024 | 48.66 | 48.76 | 48.25 | 48.25 | 48.25 | 927,600 |
| 15 May 2024 | 48.32 | 48.64 | 48.19 | 48.52 | 48.52 | 759,600 |
| 14 May 2024 | 48.29 | 48.51 | 47.96 | 48.01 | 48.01 | 1,023,900 |
| 13 May 2024 | 48.18 | 48.36 | 48.03 | 48.09 | 48.09 | 818,500 |
| 10 May 2024 | 48.14 | 48.34 | 47.88 | 48.02 | 48.02 | 839,700 |
| 09 May 2024 | 47.78 | 48.13 | 47.78 | 47.94 | 47.94 | 1,038,200 |
| 08 May 2024 | 46.93 | 47.82 | 46.88 | 47.80 | 47.80 | 1,248,600 |
| 07 May 2024 | 47.51 | 47.65 | 46.99 | 47.12 | 47.12 | 1,304,800 |
| 06 May 2024 | 47.11 | 47.45 | 46.94 | 47.42 | 47.42 | 1,092,500 |
| 03 May 2024 | 47.03 | 47.03 | 46.54 | 46.85 | 46.85 | 1,572,900 |
| 02 May 2024 | 46.55 | 46.58 | 45.99 | 46.30 | 46.30 | 1,796,500 |
| 01 May 2024 | 45.98 | 46.63 | 45.81 | 46.28 | 46.28 | 2,188,500 |
| 30 Apr 2024 | 46.01 | 46.22 | 45.84 | 45.90 | 45.90 | 1,341,800 |
| 29 Apr 2024 | 46.75 | 46.78 | 46.18 | 46.44 | 46.44 | 1,592,000 |
| 26 Apr 2024 | 46.25 | 46.62 | 46.16 | 46.56 | 46.56 | 1,145,200 |
| 25 Apr 2024 | 46.46 | 46.46 | 45.64 | 46.23 | 46.23 | 1,892,000 |
| 24 Apr 2024 | 47.21 | 47.23 | 46.56 | 46.80 | 46.80 | 1,745,700 |
| 23 Apr 2024 | 47.17 | 47.34 | 46.88 | 47.29 | 47.29 | 1,807,500 |
| 22 Apr 2024 | 46.96 | 47.10 | 46.67 | 47.09 | 47.09 | 1,884,900 |
| 19 Apr 2024 | 46.57 | 47.10 | 46.50 | 46.74 | 46.74 | 1,868,800 |
| 18 Apr 2024 | 46.74 | 46.96 | 46.34 | 46.57 | 46.57 | 1,219,200 |
| 17 Apr 2024 | 46.54 | 47.02 | 46.25 | 46.62 | 46.62 | 1,308,900 |
| 16 Apr 2024 | 47.11 | 47.26 | 46.31 | 46.38 | 46.38 | 2,765,900 |
| 15 Apr 2024 | 48.58 | 48.82 | 47.32 | 47.48 | 47.48 | 2,014,100 |
| 12 Apr 2024 | 48.55 | 48.81 | 48.05 | 48.19 | 48.19 | 3,309,700 |
| 11 Apr 2024 | 49.08 | 49.24 | 48.54 | 48.97 | 48.97 | 3,855,900 |
| 10 Apr 2024 | 49.73 | 49.86 | 48.80 | 49.02 | 49.02 | 2,447,600 |
| 09 Apr 2024 | 50.48 | 50.66 | 49.89 | 50.46 | 50.46 | 1,521,700 |
| 08 Apr 2024 | 50.16 | 50.44 | 50.05 | 50.41 | 50.41 | 3,286,300 |
| 05 Apr 2024 | 49.72 | 50.27 | 49.61 | 49.96 | 49.96 | 1,332,700 |
| 04 Apr 2024 | 50.84 | 50.93 | 49.88 | 49.94 | 49.94 | 1,430,300 |
| 03 Apr 2024 | 49.86 | 50.42 | 49.76 | 50.28 | 50.28 | 1,243,600 |
| 02 Apr 2024 | 50.07 | 50.18 | 49.72 | 49.86 | 49.86 | 1,781,900 |
| 01 Apr 2024 | 51.00 | 51.02 | 50.14 | 50.36 | 50.36 | 5,141,200 |
| 01 Apr 2024 | 0.783 Dividend | |||||
| 28 Mar 2024 | 51.17 | 51.98 | 51.09 | 51.78 | 51.00 | 5,002,600 |
| 27 Mar 2024 | 50.49 | 51.16 | 50.43 | 51.16 | 50.39 | 1,385,600 |
| 26 Mar 2024 | 50.68 | 50.77 | 50.38 | 50.40 | 49.64 | 933,700 |
| 25 Mar 2024 | 50.30 | 50.64 | 50.26 | 50.36 | 49.60 | 1,017,100 |
| 22 Mar 2024 | 50.48 | 50.63 | 50.10 | 50.22 | 49.46 | 1,067,600 |
| 21 Mar 2024 | 50.38 | 50.87 | 50.37 | 50.50 | 49.74 | 1,299,300 |
| 20 Mar 2024 | 49.32 | 50.37 | 49.10 | 50.33 | 49.57 | 1,485,300 |
| 19 Mar 2024 | 49.58 | 49.88 | 49.51 | 49.54 | 48.79 | 1,283,000 |
| 18 Mar 2024 | 49.88 | 49.90 | 49.48 | 49.69 | 48.94 | 1,303,700 |
| 15 Mar 2024 | 49.29 | 50.07 | 49.29 | 49.80 | 49.05 | 1,509,700 |
| 14 Mar 2024 | 50.27 | 50.35 | 49.15 | 49.49 | 48.74 | 1,862,000 |
| 13 Mar 2024 | 50.02 | 50.43 | 49.98 | 50.27 | 49.51 | 1,123,900 |
| 12 Mar 2024 | 50.00 | 50.05 | 49.73 | 49.99 | 49.23 | 1,962,600 |
| 11 Mar 2024 | 49.96 | 50.09 | 49.72 | 49.93 | 49.17 | 2,834,700 |
| 08 Mar 2024 | 50.29 | 50.43 | 50.02 | 50.13 | 49.37 | 3,550,500 |
| 07 Mar 2024 | 49.93 | 50.25 | 49.64 | 50.15 | 49.39 | 1,672,600 |
| 06 Mar 2024 | 49.82 | 50.11 | 49.57 | 49.70 | 48.95 | 1,811,000 |
| 05 Mar 2024 | 49.05 | 49.63 | 48.94 | 49.46 | 48.71 | 1,387,300 |
| 04 Mar 2024 | 48.59 | 49.29 | 48.50 | 49.12 | 48.38 | 3,497,600 |
| 01 Mar 2024 | 48.70 | 49.01 | 48.45 | 48.66 | 47.92 | 1,854,200 |
| 29 Feb 2024 | 48.22 | 48.56 | 47.97 | 48.47 | 47.74 | 2,520,700 |
| 28 Feb 2024 | 48.35 | 48.58 | 47.81 | 47.98 | 47.25 | 1,749,200 |
| 27 Feb 2024 | 47.90 | 49.30 | 47.84 | 48.69 | 47.95 | 3,556,700 |
| 26 Feb 2024 | 47.49 | 47.71 | 47.01 | 47.29 | 46.57 | 1,237,100 |
| 23 Feb 2024 | 47.50 | 47.77 | 47.49 | 47.59 | 46.87 | 1,876,200 |
| 22 Feb 2024 | 47.52 | 47.76 | 47.33 | 47.38 | 46.66 | 1,545,300 |
| 21 Feb 2024 | 47.29 | 47.50 | 47.14 | 47.34 | 46.62 | 1,224,200 |
| 20 Feb 2024 | 47.34 | 47.61 | 47.20 | 47.43 | 46.71 | 3,899,400 |
| 16 Feb 2024 | 47.23 | 47.60 | 47.04 | 47.36 | 46.64 | 1,471,800 |
| 15 Feb 2024 | 46.99 | 47.48 | 46.82 | 47.25 | 46.54 | 2,059,100 |
| 14 Feb 2024 | 46.82 | 46.99 | 46.53 | 46.79 | 46.08 | 3,237,200 |
| 13 Feb 2024 | 46.69 | 46.87 | 45.85 | 46.30 | 45.60 | 2,695,600 |
| 12 Feb 2024 | 46.95 | 47.58 | 46.94 | 47.39 | 46.67 | 1,782,600 |
| 09 Feb 2024 | 45.89 | 47.01 | 45.88 | 47.00 | 46.29 | 1,700,600 |
| 08 Feb 2024 | 46.35 | 46.42 | 45.72 | 45.86 | 45.17 | 1,898,500 |
| 07 Feb 2024 | 46.91 | 46.91 | 46.39 | 46.46 | 45.76 | 2,274,600 |
| 06 Feb 2024 | 46.26 | 46.78 | 46.17 | 46.69 | 45.98 | 1,702,500 |
| 05 Feb 2024 | 46.55 | 46.64 | 46.03 | 46.22 | 45.52 | 2,432,000 |
| 02 Feb 2024 | 47.02 | 47.02 | 46.56 | 46.89 | 46.18 | 1,673,400 |
| 01 Feb 2024 | 46.82 | 47.45 | 46.38 | 47.39 | 46.67 | 2,571,400 |
| 31 Jan 2024 | 46.77 | 47.18 | 46.59 | 46.75 | 46.04 | 2,830,700 |
| 30 Jan 2024 | 46.84 | 47.19 | 46.49 | 46.94 | 46.23 | 1,833,900 |
| 29 Jan 2024 | 46.35 | 46.80 | 46.00 | 46.79 | 46.08 | 1,502,300 |
| 26 Jan 2024 | 46.10 | 46.44 | 45.99 | 46.39 | 45.69 | 1,272,300 |
| 25 Jan 2024 | 45.63 | 45.96 | 45.37 | 45.92 | 45.23 | 1,085,800 |
| 24 Jan 2024 | 45.81 | 45.97 | 45.40 | 45.58 | 44.89 | 1,244,400 |
| 23 Jan 2024 | 45.87 | 46.02 | 45.11 | 45.41 | 44.72 | 1,516,800 |
| 22 Jan 2024 | 46.19 | 46.33 | 45.51 | 45.85 | 45.16 | 3,059,800 |
| 19 Jan 2024 | 45.58 | 46.25 | 45.35 | 46.18 | 45.48 | 3,039,400 |
| 18 Jan 2024 | 46.08 | 46.08 | 45.26 | 45.44 | 44.75 | 2,181,400 |
| 17 Jan 2024 | 45.89 | 46.17 | 45.65 | 45.86 | 45.17 | 3,441,600 |
| 16 Jan 2024 | 46.46 | 46.52 | 46.13 | 46.40 | 45.70 | 2,993,600 |
| 12 Jan 2024 | 47.03 | 47.49 | 46.76 | 46.91 | 46.20 | 2,871,900 |
| 11 Jan 2024 | 47.44 | 47.54 | 46.34 | 46.82 | 46.11 | 3,194,800 |
| 10 Jan 2024 | 47.49 | 47.70 | 47.43 | 47.58 | 46.86 | 1,252,800 |
| 09 Jan 2024 | 47.88 | 47.93 | 47.14 | 47.48 | 46.76 | 1,839,100 |
| 08 Jan 2024 | 47.36 | 48.15 | 47.29 | 48.07 | 47.34 | 1,188,300 |
| 05 Jan 2024 | 47.32 | 47.89 | 47.17 | 47.46 | 46.74 | 1,581,100 |
| 04 Jan 2024 | 47.05 | 47.54 | 46.93 | 47.24 | 46.53 | 1,285,300 |
| 03 Jan 2024 | 47.12 | 47.22 | 46.79 | 46.96 | 46.25 | 1,445,100 |
| 02 Jan 2024 | 47.50 | 47.87 | 47.23 | 47.49 | 46.77 | 4,636,300 |
| 02 Jan 2024 | 0.8 Dividend | |||||
| 29 Dec 2023 | 48.52 | 48.90 | 48.38 | 48.69 | 47.17 | 4,882,300 |
| 28 Dec 2023 | 48.40 | 48.70 | 48.31 | 48.56 | 47.04 | 1,521,700 |
| *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.