Advertisement
U.S. markets open in 9 hours 23 minutes

The Bank of Nova Scotia (BNS)

NYSE - NYSE Delayed Price. Currency in USD
49.69-0.11 (-0.22%)
At close: 04:00PM EDT
49.81 +0.12 (+0.24%)
After hours: 07:17PM EDT
  • Dividend

    BNS announced a cash dividend of 1.06 with an ex-date of Apr. 1, 2024

Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202449.8849.9049.4849.6949.691,303,700
Mar 15, 202449.2950.0749.2949.8049.801,509,700
Mar 14, 202450.2750.3549.1549.4949.491,862,000
Mar 13, 202450.0250.4349.9850.2750.271,123,900
Mar 12, 202450.0050.0549.7349.9949.991,962,600
Mar 11, 202449.9650.0949.7249.9349.932,834,700
Mar 08, 202450.2950.4350.0250.1350.133,550,500
Mar 07, 202449.9350.2549.6450.1550.151,672,600
Mar 06, 202449.8250.1149.5749.7049.701,811,000
Mar 05, 202449.0549.6348.9449.4649.461,387,300
Mar 04, 202448.5949.2948.5049.1249.123,497,600
Mar 01, 202448.7049.0148.4548.6648.661,854,200
Feb 29, 202448.2248.5647.9748.4748.472,520,700
Feb 28, 202448.3548.5847.8147.9847.981,749,200
Feb 27, 202447.9049.3047.8448.6948.693,556,700
Feb 26, 202447.4947.7147.0147.2947.291,237,100
Feb 23, 202447.5047.7747.4947.5947.591,876,200
Feb 22, 202447.5247.7647.3347.3847.381,545,300
Feb 21, 202447.2947.5047.1447.3447.341,224,200
Feb 20, 202447.3447.6147.2047.4347.433,899,400
Feb 16, 202447.2347.6047.0447.3647.361,471,800
Feb 15, 202446.9947.4846.8247.2547.252,059,100
Feb 14, 202446.8246.9946.5346.7946.793,237,200
Feb 13, 202446.6946.8745.8546.3046.302,695,600
Feb 12, 202446.9547.5846.9447.3947.391,782,600
Feb 09, 202445.8947.0145.8847.0047.001,700,600
Feb 08, 202446.3546.4245.7245.8645.861,898,500
Feb 07, 202446.9146.9146.3946.4646.462,274,600
Feb 06, 202446.2646.7846.1746.6946.691,702,500
Feb 05, 202446.5546.6446.0346.2246.222,432,000
Feb 02, 202447.0247.0246.5646.8946.891,673,400
Feb 01, 202446.8247.4546.3847.3947.392,571,400
Jan 31, 202446.7747.1846.5946.7546.752,830,700
Jan 30, 202446.8447.1946.4946.9446.941,833,900
Jan 29, 202446.3546.8046.0046.7946.791,502,300
Jan 26, 202446.1046.4445.9946.3946.391,272,300
Jan 25, 202445.6345.9645.3745.9245.921,085,800
Jan 24, 202445.8145.9745.4045.5845.581,244,400
Jan 23, 202445.8746.0245.1145.4145.411,516,800
Jan 22, 202446.1946.3345.5145.8545.853,059,800
Jan 19, 202445.5846.2545.3546.1846.183,039,400
Jan 18, 202446.0846.0845.2645.4445.442,181,400
Jan 17, 202445.8946.1745.6545.8645.863,441,600
Jan 16, 202446.4646.5246.1346.4046.402,993,600
Jan 12, 202447.0347.4946.7646.9146.912,871,900
Jan 11, 202447.4447.5446.3446.8246.823,194,800
Jan 10, 202447.4947.7047.4347.5847.581,252,800
Jan 09, 202447.8847.9347.1447.4847.481,839,100
Jan 08, 202447.3648.1547.2948.0748.071,188,300
Jan 05, 202447.3247.8947.1747.4647.461,581,100
Jan 04, 202447.0547.5446.9347.2447.241,285,300
Jan 03, 202447.1247.2246.7946.9646.961,445,100
Jan 02, 202447.5047.8747.2347.4947.494,636,300
Jan 02, 20240.8 Dividend
Dec 29, 202348.5248.9048.3848.6947.894,882,300
Dec 28, 202348.4048.7048.3148.5647.761,521,700
Dec 27, 202348.0548.5848.0348.3947.591,207,200
Dec 26, 202347.9948.1947.8348.1647.37800,700
Dec 22, 202347.5947.9447.5747.7546.971,308,800
Dec 21, 202347.0547.6547.0247.3846.601,623,400
Dec 20, 202347.3147.6346.5146.6345.862,400,200
Dec 19, 202346.9747.4446.7947.2246.442,737,700
Dec 18, 202346.5946.7346.2946.5745.801,626,700
Dec 15, 202347.4347.5246.3046.3645.602,285,200
Dec 14, 202346.5047.2646.4647.1246.352,677,600
Dec 13, 202344.8046.0444.3645.9945.233,947,800
Dec 12, 202344.8344.8844.4544.8344.092,262,600
Dec 11, 202344.8544.9544.4744.9144.172,474,800
Dec 08, 202344.2444.8644.2444.8244.081,329,400
Dec 07, 202344.0044.4343.8344.2443.511,627,900
Dec 06, 202344.6144.8243.8743.9243.202,075,900
Dec 05, 202344.5444.6044.0844.3343.601,775,900
Dec 04, 202344.7045.1544.6044.8744.131,543,300
Dec 01, 202344.7645.2244.5745.2144.471,765,100
Nov 30, 202344.1244.9043.8744.7744.032,773,300
Nov 29, 202342.5744.1242.4243.9443.222,586,600
Nov 28, 202342.2542.9741.8042.4041.704,050,400
Nov 27, 202344.0244.2843.6644.2243.491,639,400
Nov 24, 202343.9544.3643.8644.2243.49758,700
Nov 22, 202343.9144.1443.6943.9543.231,246,800
Nov 21, 202344.4244.6744.0644.0843.361,401,800
Nov 20, 202344.4644.5544.2044.4343.70942,400
Nov 17, 202344.4844.6544.3444.5443.81977,600
Nov 16, 202344.0844.1643.6444.0243.301,074,600
Nov 15, 202344.2144.6243.9544.2143.481,695,000
Nov 14, 202343.6244.1643.6043.9643.242,141,500
Nov 13, 202342.5143.1742.5042.8442.14814,300
Nov 10, 202342.7842.8042.3642.7542.051,104,100
Nov 09, 202342.7243.2542.6842.6941.991,116,700
Nov 08, 202342.6943.1742.4442.4941.79942,300
Nov 07, 202342.9143.0942.7442.9842.27846,800
Nov 06, 202343.5043.6343.0543.2642.55973,800
Nov 03, 202343.4843.7543.2243.3042.591,739,600
Nov 02, 202341.5442.9541.4642.8742.172,243,400
Nov 01, 202340.6140.8640.2140.7640.091,636,200
Oct 31, 202340.7040.7240.2640.4739.811,881,800
Oct 30, 202340.3240.7840.3140.6439.971,407,600
Oct 27, 202340.6940.8039.8039.9339.271,694,000
Oct 26, 202340.4840.8940.2940.5839.912,637,000
Oct 25, 202340.7040.9640.3240.5839.911,986,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...