BNS - The Bank of Nova Scotia

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 201764.5465.1464.4765.0065.00483,800
Dec 07, 201763.9564.5763.7764.4364.43540,200
Dec 06, 201763.7664.2663.7063.9163.91642,400
Dec 05, 201764.5564.5863.7163.9063.90527,900
Dec 04, 201764.9264.9264.2264.2464.24527,700
Dec 01, 201764.1264.5863.9964.4564.45707,200
Nov 30, 201763.6764.4663.2263.2563.25892,000
Nov 29, 201764.0464.0463.4563.5863.58651,200
Nov 28, 201764.5264.5563.4463.8163.811,587,300
Nov 27, 201766.1966.3165.3865.4465.44623,600
Nov 24, 201766.1466.2965.9866.1666.16168,300
Nov 22, 201766.0866.3565.8866.1566.15549,100
Nov 21, 201766.5866.7865.7865.8265.82670,500
Nov 20, 201766.1966.5566.0766.2866.28444,400
Nov 17, 201765.6866.3565.4966.2666.26441,000
Nov 16, 201765.5165.9565.5065.8565.85339,800
Nov 15, 201764.9065.2664.7065.1665.16365,400
Nov 14, 201765.1965.3164.9165.2965.29464,000
Nov 13, 201765.0665.6065.0665.3465.34402,300
Nov 10, 201765.8465.9065.2065.5965.59294,000
Nov 09, 201765.4765.9965.3865.9465.94332,700
Nov 08, 201765.7265.8665.5265.8065.80394,900
Nov 07, 201765.4265.5365.1865.5365.53337,400
Nov 06, 201765.4865.8565.4165.8265.82539,200
Nov 03, 201765.5465.6265.3365.5365.53428,400
Nov 02, 201764.7765.4064.7365.3365.33621,400
Nov 01, 201764.8264.8564.5164.5964.59493,700
Oct 31, 201764.4865.0264.4464.5264.52698,200
Oct 30, 201764.5164.8964.4264.6164.61414,800
Oct 27, 201764.0664.6163.7764.5964.59389,100
Oct 26, 201764.2864.6364.2564.2864.28321,700
Oct 25, 201764.7765.0264.0464.2564.25730,600
Oct 24, 201764.4864.7064.4564.6564.65389,900
Oct 23, 201764.2864.4864.1564.2764.27437,000
Oct 20, 201764.5464.7564.0664.1564.15851,800
Oct 19, 201764.3465.0764.3464.8264.82452,900
Oct 18, 201764.6764.8864.5864.7164.71783,600
Oct 17, 201764.4164.6064.2164.4364.43461,100
Oct 16, 201764.4264.7264.3264.4564.45518,400
Oct 13, 201764.5764.8964.3764.6064.60826,400
Oct 12, 201764.7564.8464.1464.4064.40773,200
Oct 11, 201764.6564.9664.5464.9564.95842,000
Oct 10, 201764.4064.8364.3264.5564.551,073,800
Oct 09, 201764.3264.3263.8263.8563.85301,200
Oct 06, 201764.2964.3663.9964.2164.21564,200
Oct 05, 201764.4764.6364.3064.4264.42843,200
Oct 04, 201764.4164.7864.2964.7164.71859,100
Oct 03, 201763.9664.3863.9464.3464.34674,100
Oct 02, 201763.7964.1463.6563.8863.88730,800
Oct 02, 20170.633 Dividend
Sep 29, 201764.3964.5464.1364.2563.621,269,200
Sep 28, 201764.4064.6064.0764.3763.74776,600
Sep 27, 201764.3264.6664.0364.0763.44701,300
Sep 26, 201764.4664.4663.8364.1363.50719,300
Sep 25, 201764.6164.8364.2164.4063.77652,500
Sep 22, 201764.3964.9364.3564.6363.99929,300
Sep 21, 201763.3464.4963.3464.3163.68602,500
Sep 20, 201763.2563.8662.9163.2262.60654,500
Sep 19, 201762.8863.2162.7563.0062.38418,800
Sep 18, 201763.2463.3262.5462.7462.12619,600
Sep 15, 201763.4363.6063.0763.1762.55753,400
Sep 14, 201763.2363.4563.1063.4562.82387,200
Sep 13, 201763.3663.5062.9963.2162.59437,800
Sep 12, 201763.2563.4463.0863.2962.67432,800
Sep 11, 201763.0763.3462.9063.3262.70434,500
Sep 08, 201762.6362.8062.4762.7062.08339,400
Sep 07, 201762.9063.0462.5262.6962.07422,100
Sep 06, 201761.8863.2261.7662.6462.02530,400
Sep 05, 201762.5762.6261.8061.9161.30740,100
Sep 01, 201762.6062.9962.3662.7062.08443,400
Aug 31, 201762.0862.3261.8262.1461.53649,300
Aug 30, 201761.6561.9961.4861.5960.98581,300
Aug 29, 201761.4861.7560.8661.7561.14811,300
Aug 28, 201762.3862.4560.2761.9161.30489,000
Aug 25, 201761.9762.4461.8562.2161.60420,700
Aug 24, 201761.8262.0961.6161.8861.27336,200
Aug 23, 201761.0562.0261.0061.6060.99432,200
Aug 22, 201761.5661.6461.2461.3460.74404,900
Aug 21, 201761.1861.4461.0661.3860.78411,100
Aug 18, 201761.3061.4160.8761.2360.63524,900
Aug 17, 201761.2161.4360.9561.0460.44547,300
Aug 16, 201761.2661.4861.0961.3360.73459,600
Aug 15, 201760.9261.1160.7560.9760.37482,100
Aug 14, 201760.7661.2360.6660.8960.29537,000
Aug 11, 201760.5660.8860.1160.4059.80494,900
Aug 10, 201761.2761.3460.3760.5059.90550,000
Aug 09, 201761.2361.6161.1361.4160.80427,600
Aug 08, 201761.4161.8261.3361.6361.02458,200
Aug 07, 201761.8562.0261.6861.7061.09227,000
Aug 04, 201762.1362.1661.6561.8761.26356,500
Aug 03, 201762.0762.2861.8662.0161.40440,100
Aug 02, 201761.9362.2661.8562.1861.57657,000
Aug 01, 201762.4662.4661.4362.0361.42445,600
Jul 31, 201762.2962.6261.9762.3161.70411,900
Jul 28, 201761.9862.4561.8362.3661.75439,200
Jul 27, 201762.2462.3861.4661.7961.18664,600
Jul 26, 201762.5062.6462.0762.2461.63595,700
Jul 25, 201762.7163.0762.2362.4461.82665,600
Jul 24, 201762.0362.6061.7162.4961.87545,400
Jul 21, 201762.1762.2461.6462.0561.44426,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...