Bank of Nova Scotia (BNS)

90.22
+0.74 (0.83%)
NYSE · Last Trade: Oct 6th, 7:26 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Bank of Nova Scotia (BNS)

DateOpenHighLowCloseVolumeAdjusted Close
10/06/202689.7290.5489.6890.225,294,56390.22
10/05/202691.1091.1990.2490.285,794,58789.48
10/02/202691.0591.6690.4691.191,015,58990.38
10/01/202690.5590.8088.9590.672,150,69389.87
9/30/202692.4492.5890.8290.841,968,21290.04
9/29/202692.4092.8591.8392.475,504,62691.65
9/28/202693.1393.7192.5792.751,031,61891.93
9/25/202693.7993.7992.5393.481,669,91192.65
9/24/202691.8192.5491.4192.23815,80191.42
9/23/202693.5094.2192.1592.251,491,45591.44
9/22/202695.4495.7493.9894.061,706,52993.23
9/21/202694.7595.5894.2995.35981,06694.51
9/18/202693.5594.2293.4294.07989,86493.24
9/17/202693.7594.3593.0594.101,161,93493.27
9/16/202693.3594.1791.7992.961,605,50392.14
9/15/202692.9893.5092.3393.281,524,17992.46
9/14/202692.7593.7892.4493.431,960,14992.61
9/11/202694.0294.0292.5293.452,391,40392.62
9/10/202692.0292.8691.7292.841,210,07492.02
9/09/202692.2892.8691.5992.114,015,64291.30
9/08/202693.5394.1992.7792.843,004,55292.02
9/04/202694.4395.0593.5393.821,133,98492.99
9/03/202694.0095.3493.6694.921,424,79994.08
9/02/202691.7293.3991.4593.311,502,64892.49
9/01/202691.5892.1390.8491.191,977,74090.38
8/31/202692.5993.0391.4291.661,661,32590.85
8/28/202693.3094.0891.8392.391,460,85891.57
8/27/202693.5293.8092.2292.932,976,48392.11
8/26/202692.6494.9692.3493.594,128,22992.76
8/25/202688.9493.4488.4693.104,250,23792.28
8/24/202687.4187.4185.9786.862,404,02586.09
8/21/202687.5088.2487.0487.571,263,97086.80
8/20/202687.7487.7586.0686.441,502,22885.68
8/19/202690.6390.9987.6787.692,198,30686.92
8/18/202691.2691.3289.5090.131,308,42489.33
8/17/202691.5892.0491.2991.35971,88990.54
8/14/202690.8191.5590.7891.541,018,57390.73
8/13/202690.5090.8989.9590.651,362,93089.85
8/12/202689.5090.4089.1290.332,765,57889.53
8/11/202688.7089.4588.6888.861,707,81488.08
8/10/202688.6789.3988.5188.563,389,72387.78
8/07/202688.7488.9788.0988.851,390,05188.07
8/06/202688.8789.3188.0588.321,292,77687.54
8/05/202687.4388.8387.3188.552,964,30687.77
8/04/202688.3488.3487.0387.134,183,96486.36
8/03/202688.0688.5787.5688.302,048,32487.52
7/31/202687.9488.3487.5487.772,386,23487.00
7/30/202686.9587.9686.8387.841,673,91287.06
7/29/202688.2688.2685.9586.041,646,72285.28
7/28/202686.6988.5286.2288.341,609,90387.56
7/27/202687.1787.7686.3686.881,386,39386.11
7/24/202686.8787.3286.6387.001,310,48786.23
7/23/202686.8386.8985.7986.614,176,25085.85
7/22/202688.2488.2887.1287.572,406,31786.80
7/21/202687.5487.7186.6987.372,553,67286.60
7/20/202689.3389.7086.8087.063,050,98386.29
7/17/202688.9990.3388.5589.432,396,07688.64
7/16/202690.1590.4788.9489.642,166,92188.85
7/15/202689.4590.3589.1290.293,057,88189.49
7/14/202688.4989.7288.4588.991,810,30788.20
7/13/202687.6088.1787.3988.001,846,76487.22
7/10/202686.2587.8086.0687.591,552,86086.82
7/09/202685.5886.0985.2586.061,459,46185.30
7/08/202685.8686.3384.2284.912,600,53084.16
7/07/202686.0986.3085.1986.205,836,32785.44