NYSE - Nasdaq Real Time Price USD

The Bank of Nova Scotia (BNS)

46.18 -0.62 (-1.33%)
As of 1:12 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 46.46 46.32 45.64 46.18 46.18 897,969
Apr 24, 2024 47.21 47.23 46.56 46.80 46.80 1,745,700
Apr 23, 2024 47.17 47.34 46.88 47.29 47.29 1,807,500
Apr 22, 2024 46.96 47.10 46.67 47.09 47.09 1,884,900
Apr 19, 2024 46.57 47.10 46.50 46.74 46.74 1,868,800
Apr 18, 2024 46.74 46.96 46.34 46.57 46.57 1,219,200
Apr 17, 2024 46.54 47.02 46.25 46.62 46.62 1,308,900
Apr 16, 2024 47.11 47.26 46.31 46.38 46.38 2,765,900
Apr 15, 2024 48.58 48.82 47.32 47.48 47.48 2,014,100
Apr 12, 2024 48.55 48.81 48.05 48.19 48.19 3,309,700
Apr 11, 2024 49.08 49.24 48.54 48.97 48.97 3,855,900
Apr 10, 2024 49.73 49.86 48.80 49.02 49.02 2,447,600
Apr 9, 2024 50.48 50.66 49.89 50.46 50.46 1,521,700
Apr 8, 2024 50.16 50.44 50.05 50.41 50.41 3,286,300
Apr 5, 2024 49.72 50.27 49.61 49.96 49.96 1,332,700
Apr 4, 2024 50.84 50.93 49.88 49.94 49.94 1,430,300
Apr 3, 2024 49.86 50.42 49.76 50.28 50.28 1,243,600
Apr 2, 2024 50.07 50.18 49.72 49.86 49.86 1,781,900
Apr 1, 2024 0.78 Dividend
Apr 1, 2024 51.00 51.02 50.14 50.36 50.36 5,141,200
Mar 28, 2024 51.17 51.98 51.09 51.78 51.00 5,002,600
Mar 27, 2024 50.49 51.16 50.43 51.16 50.39 1,385,600
Mar 26, 2024 50.68 50.77 50.38 50.40 49.64 933,700
Mar 25, 2024 50.30 50.64 50.26 50.36 49.60 1,017,100
Mar 22, 2024 50.48 50.63 50.10 50.22 49.46 1,067,600
Mar 21, 2024 50.38 50.87 50.37 50.50 49.74 1,299,300
Mar 20, 2024 49.32 50.37 49.10 50.33 49.57 1,485,300
Mar 19, 2024 49.58 49.88 49.51 49.54 48.79 1,283,000
Mar 18, 2024 49.88 49.90 49.48 49.69 48.94 1,303,700
Mar 15, 2024 49.29 50.07 49.29 49.80 49.05 1,509,700
Mar 14, 2024 50.27 50.35 49.15 49.49 48.74 1,862,000
Mar 13, 2024 50.02 50.43 49.98 50.27 49.51 1,123,900
Mar 12, 2024 50.00 50.05 49.73 49.99 49.23 1,962,600
Mar 11, 2024 49.96 50.09 49.72 49.93 49.17 2,834,700
Mar 8, 2024 50.29 50.43 50.02 50.13 49.37 3,550,500
Mar 7, 2024 49.93 50.25 49.64 50.15 49.39 1,672,600
Mar 6, 2024 49.82 50.11 49.57 49.70 48.95 1,811,000
Mar 5, 2024 49.05 49.63 48.94 49.46 48.71 1,387,300
Mar 4, 2024 48.59 49.29 48.50 49.12 48.38 3,497,600
Mar 1, 2024 48.70 49.01 48.45 48.66 47.92 1,854,200
Feb 29, 2024 48.22 48.56 47.97 48.47 47.74 2,520,700
Feb 28, 2024 48.35 48.58 47.81 47.98 47.25 1,749,200
Feb 27, 2024 47.90 49.30 47.84 48.69 47.95 3,556,700
Feb 26, 2024 47.49 47.71 47.01 47.29 46.57 1,237,100
Feb 23, 2024 47.50 47.77 47.49 47.59 46.87 1,876,200
Feb 22, 2024 47.52 47.76 47.33 47.38 46.66 1,545,300
Feb 21, 2024 47.29 47.50 47.14 47.34 46.62 1,224,200
Feb 20, 2024 47.34 47.61 47.20 47.43 46.71 3,899,400
Feb 16, 2024 47.23 47.60 47.04 47.36 46.64 1,471,800
Feb 15, 2024 46.99 47.48 46.82 47.25 46.54 2,059,100
Feb 14, 2024 46.82 46.99 46.53 46.79 46.08 3,237,200
Feb 13, 2024 46.69 46.87 45.85 46.30 45.60 2,695,600
Feb 12, 2024 46.95 47.58 46.94 47.39 46.67 1,782,600
Feb 9, 2024 45.89 47.01 45.88 47.00 46.29 1,700,600
Feb 8, 2024 46.35 46.42 45.72 45.86 45.17 1,898,500
Feb 7, 2024 46.91 46.91 46.39 46.46 45.76 2,274,600
Feb 6, 2024 46.26 46.78 46.17 46.69 45.98 1,702,500
Feb 5, 2024 46.55 46.64 46.03 46.22 45.52 2,432,000
Feb 2, 2024 47.02 47.02 46.56 46.89 46.18 1,673,400
Feb 1, 2024 46.82 47.45 46.38 47.39 46.67 2,571,400
Jan 31, 2024 46.77 47.18 46.59 46.75 46.04 2,830,700
Jan 30, 2024 46.84 47.19 46.49 46.94 46.23 1,833,900
Jan 29, 2024 46.35 46.80 46.00 46.79 46.08 1,502,300
Jan 26, 2024 46.10 46.44 45.99 46.39 45.69 1,272,300
Jan 25, 2024 45.63 45.96 45.37 45.92 45.23 1,085,800
Jan 24, 2024 45.81 45.97 45.40 45.58 44.89 1,244,400
Jan 23, 2024 45.87 46.02 45.11 45.41 44.72 1,516,800
Jan 22, 2024 46.19 46.33 45.51 45.85 45.16 3,059,800
Jan 19, 2024 45.58 46.25 45.35 46.18 45.48 3,039,400
Jan 18, 2024 46.08 46.08 45.26 45.44 44.75 2,181,400
Jan 17, 2024 45.89 46.17 45.65 45.86 45.17 3,441,600
Jan 16, 2024 46.46 46.52 46.13 46.40 45.70 2,993,600
Jan 12, 2024 47.03 47.49 46.76 46.91 46.20 2,871,900
Jan 11, 2024 47.44 47.54 46.34 46.82 46.11 3,194,800
Jan 10, 2024 47.49 47.70 47.43 47.58 46.86 1,252,800
Jan 9, 2024 47.88 47.93 47.14 47.48 46.76 1,839,100
Jan 8, 2024 47.36 48.15 47.29 48.07 47.34 1,188,300
Jan 5, 2024 47.32 47.89 47.17 47.46 46.74 1,581,100
Jan 4, 2024 47.05 47.54 46.93 47.24 46.53 1,285,300
Jan 3, 2024 47.12 47.22 46.79 46.96 46.25 1,445,100
Jan 2, 2024 0.80 Dividend
Jan 2, 2024 47.50 47.87 47.23 47.49 46.77 4,636,300
Dec 29, 2023 48.52 48.90 48.38 48.69 47.17 4,882,300
Dec 28, 2023 48.40 48.70 48.31 48.56 47.04 1,521,700
Dec 27, 2023 48.05 48.58 48.03 48.39 46.88 1,207,200
Dec 26, 2023 47.99 48.19 47.83 48.16 46.65 800,700
Dec 22, 2023 47.59 47.94 47.57 47.75 46.26 1,308,800
Dec 21, 2023 47.05 47.65 47.02 47.38 45.90 1,623,400
Dec 20, 2023 47.31 47.63 46.51 46.63 45.17 2,400,200
Dec 19, 2023 46.97 47.44 46.79 47.22 45.74 2,737,700
Dec 18, 2023 46.59 46.73 46.29 46.57 45.11 1,626,700
Dec 15, 2023 47.43 47.52 46.30 46.36 44.91 2,285,200
Dec 14, 2023 46.50 47.26 46.46 47.12 45.64 2,677,600
Dec 13, 2023 44.80 46.04 44.36 45.99 44.55 3,947,800
Dec 12, 2023 44.83 44.88 44.45 44.83 43.43 2,262,600
Dec 11, 2023 44.85 44.95 44.47 44.91 43.50 2,474,800
Dec 8, 2023 44.24 44.86 44.24 44.82 43.42 1,329,400
Dec 7, 2023 44.00 44.43 43.83 44.24 42.86 1,627,900
Dec 6, 2023 44.61 44.82 43.87 43.92 42.55 2,075,900
Dec 5, 2023 44.54 44.60 44.08 44.33 42.94 1,775,900
Dec 4, 2023 44.70 45.15 44.60 44.87 43.47 1,543,300
Dec 1, 2023 44.76 45.22 44.57 45.21 43.79 1,765,100
Nov 30, 2023 44.12 44.90 43.87 44.77 43.37 2,773,300
Nov 29, 2023 42.57 44.12 42.42 43.94 42.56 2,586,600
Nov 28, 2023 42.25 42.97 41.80 42.40 41.07 4,050,400
Nov 27, 2023 44.02 44.28 43.66 44.22 42.84 1,639,400
Nov 24, 2023 43.95 44.36 43.86 44.22 42.84 758,700
Nov 22, 2023 43.91 44.14 43.69 43.95 42.57 1,246,800
Nov 21, 2023 44.42 44.67 44.06 44.08 42.70 1,401,800
Nov 20, 2023 44.46 44.55 44.20 44.43 43.04 942,400
Nov 17, 2023 44.48 44.65 44.34 44.54 43.15 977,600
Nov 16, 2023 44.08 44.16 43.64 44.02 42.64 1,074,600
Nov 15, 2023 44.21 44.62 43.95 44.21 42.83 1,695,000
Nov 14, 2023 43.62 44.16 43.60 43.96 42.58 2,141,500
Nov 13, 2023 42.51 43.17 42.50 42.84 41.50 814,300
Nov 10, 2023 42.78 42.80 42.36 42.75 41.41 1,104,100
Nov 9, 2023 42.72 43.25 42.68 42.69 41.35 1,116,700
Nov 8, 2023 42.69 43.17 42.44 42.49 41.16 942,300
Nov 7, 2023 42.91 43.09 42.74 42.98 41.63 846,800
Nov 6, 2023 43.50 43.63 43.05 43.26 41.91 973,800
Nov 3, 2023 43.48 43.75 43.22 43.30 41.94 1,739,600
Nov 2, 2023 41.54 42.95 41.46 42.87 41.53 2,243,400
Nov 1, 2023 40.61 40.86 40.21 40.76 39.48 1,636,200
Oct 31, 2023 40.70 40.72 40.26 40.47 39.20 1,881,800
Oct 30, 2023 40.32 40.78 40.31 40.64 39.37 1,407,600
Oct 27, 2023 40.69 40.80 39.80 39.93 38.68 1,694,000
Oct 26, 2023 40.48 40.89 40.29 40.58 39.31 2,637,000
Oct 25, 2023 40.70 40.96 40.32 40.58 39.31 1,986,900
Oct 24, 2023 41.50 41.50 40.73 40.91 39.63 1,581,800
Oct 23, 2023 41.21 41.97 41.06 41.37 40.07 2,231,800
Oct 20, 2023 42.55 42.58 41.26 41.33 40.04 2,953,100
Oct 19, 2023 42.63 43.05 42.38 42.45 41.12 1,755,600
Oct 18, 2023 43.60 43.64 42.75 42.76 41.42 1,396,100
Oct 17, 2023 43.68 44.17 43.68 43.96 42.58 1,643,700
Oct 16, 2023 43.81 44.19 43.34 44.15 42.77 1,848,300
Oct 13, 2023 43.97 44.17 43.39 43.45 42.09 1,039,800
Oct 12, 2023 44.56 44.56 43.56 43.73 42.36 1,182,100
Oct 11, 2023 44.39 44.92 44.12 44.51 43.12 2,075,700
Oct 10, 2023 43.65 44.35 43.65 44.31 42.92 1,292,100
Oct 9, 2023 43.08 43.68 42.94 43.54 42.18 800,300
Oct 6, 2023 43.39 43.59 42.57 43.46 42.10 2,704,200
Oct 5, 2023 42.93 43.60 42.93 43.54 42.18 3,194,700
Oct 4, 2023 42.50 43.03 41.87 43.02 41.67 2,593,200
Oct 3, 2023 43.20 43.30 41.96 42.41 41.08 3,941,800
Oct 2, 2023 44.67 44.74 43.47 43.55 42.19 3,000,900
Sep 29, 2023 0.79 Dividend
Sep 29, 2023 46.14 46.24 45.42 45.59 44.16 2,836,300
Sep 28, 2023 45.63 46.25 45.63 45.95 43.75 1,531,000
Sep 27, 2023 46.05 46.09 45.46 45.55 43.37 1,326,200
Sep 26, 2023 46.15 46.64 45.85 45.88 43.68 1,353,700
Sep 25, 2023 46.88 47.00 46.35 46.48 44.25 2,405,200
Sep 22, 2023 47.19 47.51 46.93 46.97 44.72 776,700
Sep 21, 2023 47.55 47.97 47.02 47.03 44.78 1,553,300
Sep 20, 2023 48.39 48.48 47.87 47.90 45.61 2,202,200
Sep 19, 2023 48.69 48.73 48.18 48.22 45.91 888,000
Sep 18, 2023 48.60 48.69 48.13 48.46 46.14 784,000
Sep 15, 2023 48.21 48.49 48.01 48.44 46.12 1,412,400
Sep 14, 2023 48.33 48.50 48.07 48.23 45.92 1,566,000
Sep 13, 2023 47.48 47.95 47.43 47.83 45.54 835,100
Sep 12, 2023 47.07 47.49 46.97 47.29 45.03 1,138,600
Sep 11, 2023 46.89 47.27 46.50 47.07 44.82 1,932,800
Sep 8, 2023 46.62 46.79 46.38 46.52 44.29 1,016,700
Sep 7, 2023 47.05 47.35 46.53 46.61 44.38 1,213,800
Sep 6, 2023 47.10 47.39 46.82 47.15 44.89 1,976,000
Sep 5, 2023 48.13 48.27 47.27 47.29 45.03 1,905,400
Sep 1, 2023 47.75 48.21 47.69 48.14 45.84 1,657,300
Aug 31, 2023 47.61 47.92 47.26 47.44 45.17 1,167,100
Aug 30, 2023 47.69 48.00 47.46 47.63 45.35 1,097,700
Aug 29, 2023 46.02 47.63 46.02 47.58 45.30 1,932,600
Aug 28, 2023 45.93 46.29 45.76 46.19 43.98 1,034,000
Aug 25, 2023 46.07 46.26 45.25 45.65 43.46 1,163,900
Aug 24, 2023 45.99 46.27 45.89 45.95 43.75 1,802,200
Aug 23, 2023 45.47 46.29 45.35 46.15 43.94 1,019,800
Aug 22, 2023 45.94 45.97 45.31 45.44 43.26 1,234,200
Aug 21, 2023 46.15 46.22 45.71 45.82 43.63 1,178,600
Aug 18, 2023 46.13 46.23 45.95 46.06 43.85 1,110,700
Aug 17, 2023 46.87 47.08 46.34 46.35 44.13 861,900
Aug 16, 2023 46.72 46.97 46.59 46.66 44.43 962,400
Aug 15, 2023 47.42 47.49 46.73 46.83 44.59 1,611,500
Aug 14, 2023 47.87 47.87 47.50 47.69 45.41 1,007,000
Aug 11, 2023 47.56 48.08 47.53 48.03 45.73 876,700
Aug 10, 2023 47.72 48.24 47.69 47.75 45.46 1,084,000
Aug 9, 2023 47.49 47.67 47.25 47.55 45.27 952,600
Aug 8, 2023 47.68 47.77 47.21 47.57 45.29 1,300,000
Aug 7, 2023 48.26 48.66 48.22 48.46 46.14 484,000
Aug 4, 2023 48.17 48.60 48.01 48.10 45.80 1,243,900
Aug 3, 2023 48.19 48.26 47.79 48.09 45.79 905,600
Aug 2, 2023 48.84 48.89 48.26 48.50 46.18 1,920,100
Aug 1, 2023 49.95 49.98 49.11 49.31 46.95 1,887,800
Jul 31, 2023 50.05 50.62 50.00 50.36 47.95 1,069,900
Jul 28, 2023 50.15 50.32 49.83 49.91 47.52 794,300
Jul 27, 2023 49.99 50.35 49.63 49.73 47.35 2,194,300
Jul 26, 2023 49.44 50.03 49.32 49.77 47.39 1,538,500
Jul 25, 2023 51.00 51.00 49.51 49.62 47.24 2,494,100
Jul 24, 2023 50.91 51.36 50.68 50.95 48.51 1,589,400
Jul 21, 2023 51.01 51.03 50.78 50.87 48.43 1,292,200
Jul 20, 2023 50.94 51.03 50.76 51.01 48.57 2,255,100
Jul 19, 2023 50.40 50.96 50.40 50.92 48.48 1,547,500
Jul 18, 2023 49.62 50.34 49.46 50.33 47.92 1,144,500
Jul 17, 2023 49.31 49.72 49.29 49.69 47.31 621,300
Jul 14, 2023 50.14 50.28 49.30 49.39 47.03 1,007,700
Jul 13, 2023 49.27 49.99 49.20 49.97 47.58 1,461,200
Jul 12, 2023 48.68 49.09 48.62 49.05 46.70 1,277,500
Jul 11, 2023 47.85 48.26 47.63 48.20 45.89 797,400
Jul 10, 2023 48.08 48.39 47.75 47.84 45.55 900,100
Jul 7, 2023 47.40 48.48 47.31 48.15 45.84 1,779,000
Jul 6, 2023 48.30 48.31 47.34 47.36 45.09 2,250,800
Jul 5, 2023 0.80 Dividend
Jul 5, 2023 49.08 49.14 48.67 48.79 46.45 1,793,200
Jul 3, 2023 49.27 50.05 49.22 49.69 46.55 1,230,400
Jun 30, 2023 49.74 50.21 49.71 50.04 46.88 1,333,200
Jun 29, 2023 49.05 49.48 48.87 49.47 46.34 1,948,100
Jun 28, 2023 48.84 48.94 48.61 48.78 45.70 770,700
Jun 27, 2023 48.99 49.06 48.59 49.04 45.94 1,864,900
Jun 26, 2023 48.04 48.79 47.90 48.67 45.59 1,438,600
Jun 23, 2023 48.26 48.26 47.86 47.99 44.96 1,173,600
Jun 22, 2023 48.93 48.99 48.48 48.60 45.53 1,245,400
Jun 21, 2023 49.37 49.46 48.74 49.01 45.91 2,003,700
Jun 20, 2023 50.18 50.23 49.34 49.35 46.23 2,520,000
Jun 16, 2023 50.62 50.71 50.12 50.16 46.99 1,147,800
Jun 15, 2023 49.72 50.50 49.72 50.46 47.27 959,600
Jun 14, 2023 50.12 50.32 49.63 49.71 46.57 961,600
Jun 13, 2023 49.35 49.97 49.35 49.89 46.74 1,224,200
Jun 12, 2023 49.42 49.74 49.17 49.24 46.13 759,900
Jun 9, 2023 49.57 49.95 49.46 49.54 46.41 722,700
Jun 8, 2023 49.70 49.79 49.28 49.66 46.52 612,100
Jun 7, 2023 49.59 49.87 49.40 49.67 46.53 805,100
Jun 6, 2023 49.05 49.62 48.98 49.61 46.47 845,600
Jun 5, 2023 49.80 49.81 49.01 49.05 45.95 887,900
Jun 2, 2023 49.16 49.76 48.97 49.70 46.56 1,482,000
Jun 1, 2023 48.58 49.17 48.15 48.76 45.68 1,281,000
May 31, 2023 48.53 48.84 48.27 48.31 45.26 1,080,400
May 30, 2023 49.34 49.54 48.75 48.84 45.75 899,600
May 26, 2023 49.08 49.43 48.98 49.06 45.96 1,086,900
May 25, 2023 48.13 49.11 48.10 48.96 45.87 1,558,300
May 24, 2023 48.59 48.86 47.85 48.29 45.24 2,061,900
May 23, 2023 49.30 49.70 49.04 49.19 46.08 1,691,200
May 22, 2023 49.43 49.65 49.05 49.53 46.40 474,300
May 19, 2023 49.82 49.87 49.02 49.26 46.15 829,900
May 18, 2023 49.60 49.74 49.29 49.66 46.52 891,900
May 17, 2023 49.46 49.80 49.04 49.80 46.65 1,293,500
May 16, 2023 49.64 50.04 49.02 49.10 46.00 973,200
May 15, 2023 49.19 49.85 49.16 49.84 46.69 877,200
May 12, 2023 49.52 49.65 48.74 49.08 45.98 714,500
May 11, 2023 49.00 49.42 48.76 49.34 46.22 696,900
May 10, 2023 49.53 49.65 48.98 49.44 46.32 905,700
May 9, 2023 49.49 49.49 48.81 49.22 46.11 1,493,900
May 8, 2023 50.42 50.79 50.17 50.32 47.14 1,038,800
May 5, 2023 49.15 50.07 49.06 50.03 46.87 1,963,600
May 4, 2023 48.46 48.66 47.85 48.49 45.43 1,854,200
May 3, 2023 48.42 49.18 48.31 48.57 45.50 1,362,800
May 2, 2023 49.56 49.56 48.15 48.38 45.32 1,824,100
May 1, 2023 49.89 50.29 49.80 49.81 46.66 970,800
Apr 28, 2023 49.20 49.96 49.14 49.91 46.76 917,000
Apr 27, 2023 49.04 49.77 49.04 49.59 46.46 1,050,600
Apr 26, 2023 48.67 49.19 48.57 48.81 45.73 1,087,800
Apr 25, 2023 49.43 49.58 48.68 48.72 45.64 1,331,600

Related Tickers

CM Canadian Imperial Bank of Commerce
47.20
-0.72%
 
TD The Toronto-Dominion Bank
58.89
+0.37%
 
BMO Bank of Montreal
92.33
-0.55%
 
RY Royal Bank of Canada
97.38
+0.11%
 
CM.TO Canadian Imperial Bank of Commerce
64.55
-0.94%
 
TD.TO The Toronto-Dominion Bank
80.56
+0.24%
 
BMO.TO Bank of Montreal
126.27
-0.76%
 
RY.TO Royal Bank of Canada
133.26
-0.04%
 
NA.TO National Bank of Canada
111.57
-0.21%
 
HSBC HSBC Holdings plc
41.78
+0.20%