The Bank of Nova Scotia (BNS)

Compare

51.54

-0.25

(-0.48%)

As of 11:04:02 AM EST. Market Open.

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jan 16, 2025	51.62	51.66	51.32	51.54	51.54	350,362
Jan 15, 2025	52.05	52.28	51.45	51.79	51.79	1,416,500
Jan 14, 2025	50.52	51.30	50.52	51.27	51.27	967,100
Jan 13, 2025	51.18	51.20	50.32	50.59	50.59	1,671,400
Jan 10, 2025	51.80	51.80	51.22	51.31	51.31	1,783,900
Jan 8, 2025	51.75	51.90	51.36	51.69	51.69	1,335,400
Jan 7, 2025	53.06	53.06	51.99	52.01	52.01	1,321,200
Jan 6, 2025	54.15	54.25	53.61	53.70	53.70	7,678,400
Jan 3, 2025	53.52	54.15	53.32	53.39	53.39	7,451,600
Jan 2, 2025	53.74	53.96	53.44	53.64	53.64	2,164,500
Dec 31, 2024	53.94	53.97	53.54	53.72	53.72	609,700
Dec 30, 2024	53.69	54.07	53.24	53.90	53.90	805,600
Dec 27, 2024	53.35	53.78	53.35	53.76	53.76	567,800
Dec 26, 2024	53.35	53.79	53.35	53.73	53.73	439,100
Dec 24, 2024	53.77	53.77	53.47	53.60	53.60	397,000
Dec 23, 2024	53.39	53.69	52.95	53.64	53.64	681,100
Dec 20, 2024	53.30	53.89	52.76	53.61	53.61	1,254,000
Dec 19, 2024	53.70	53.91	53.41	53.42	53.42	1,181,700
Dec 18, 2024	54.79	54.79	53.26	53.43	53.43	1,743,200
Dec 17, 2024	54.39	54.89	54.39	54.74	54.74	821,000
Dec 16, 2024	55.42	55.43	54.91	54.94	54.94	762,900
Dec 13, 2024	55.46	55.53	55.10	55.42	55.42	862,400
Dec 12, 2024	55.69	55.77	55.17	55.25	55.25	758,800
Dec 11, 2024	56.11	56.11	55.62	55.84	55.84	640,400
Dec 10, 2024	55.74	55.98	55.45	55.83	55.83	669,200
Dec 9, 2024	55.94	56.16	55.70	55.81	55.81	1,072,500
Dec 6, 2024	55.53	56.38	55.51	55.77	55.77	1,283,500
Dec 5, 2024	55.21	55.88	55.15	55.78	55.78	1,341,600
Dec 4, 2024	54.93	55.51	54.93	55.31	55.31	1,150,500
Dec 3, 2024	55.50	55.94	54.14	54.78	54.78	2,322,300
Dec 2, 2024	57.00	57.07	56.45	56.77	56.77	964,700
Nov 29, 2024	56.76	57.05	56.72	57.02	57.02	502,300
Nov 27, 2024	56.20	56.81	56.20	56.72	56.72	926,100
Nov 26, 2024	55.85	56.45	55.34	56.22	56.22	1,217,400
Nov 25, 2024	56.79	56.79	56.33	56.54	56.54	1,122,600
Nov 22, 2024	56.09	56.48	56.02	56.45	56.45	754,600
Nov 21, 2024	56.43	56.71	56.05	56.22	56.22	1,108,500
Nov 20, 2024	56.18	56.44	55.80	56.30	56.30	1,232,200
Nov 19, 2024	55.44	56.18	55.32	56.13	56.13	1,918,800
Nov 18, 2024	53.90	55.43	53.90	55.24	55.24	1,725,500
Nov 15, 2024	53.79	54.27	53.76	53.93	53.93	927,800
Nov 14, 2024	53.86	53.95	53.38	53.81	53.81	987,800
Nov 13, 2024	53.94	54.12	53.52	53.57	53.57	773,700
Nov 12, 2024	53.99	54.04	53.67	53.96	53.96	1,256,700
Nov 11, 2024	53.76	54.43	53.76	54.06	54.06	1,074,500
Nov 8, 2024	53.90	54.09	53.66	53.93	53.93	862,600
Nov 7, 2024	53.60	54.15	53.46	54.10	54.10	1,290,500
Nov 6, 2024	53.16	53.58	52.73	53.24	53.24	1,731,000
Nov 5, 2024	53.09	53.27	52.91	53.13	53.13	1,128,800
Nov 4, 2024	52.23	53.84	52.10	53.04	53.04	1,857,200
Nov 1, 2024	51.71	51.97	51.45	51.90	51.90	1,164,800
Oct 31, 2024	52.24	52.25	51.38	51.49	51.49	1,264,300
Oct 30, 2024	52.03	52.48	51.72	52.25	52.25	2,768,600
Oct 29, 2024	51.91	52.39	51.86	52.22	52.22	1,690,800
Oct 28, 2024	51.79	52.13	51.75	51.98	51.98	1,223,000
Oct 25, 2024	52.54	52.65	51.77	51.78	51.78	1,159,500
Oct 24, 2024	52.49	52.71	52.04	52.44	52.44	2,563,800
Oct 23, 2024	52.30	52.49	52.04	52.42	52.42	2,948,800
Oct 22, 2024	52.70	52.76	52.35	52.59	52.59	1,210,100
Oct 21, 2024	53.35	53.51	52.82	52.90	52.90	834,200
Oct 18, 2024	53.50	53.64	53.33	53.54	53.54	804,100
Oct 17, 2024	53.69	53.92	53.32	53.51	53.51	794,700
Oct 16, 2024	53.00	53.70	52.98	53.69	53.69	1,368,700
Oct 15, 2024	52.50	52.86	52.18	52.83	52.83	1,478,700
Oct 14, 2024	52.28	52.74	52.23	52.39	52.39	694,500
Oct 11, 2024	52.18	52.66	52.15	52.45	52.45	1,077,300
Oct 10, 2024	51.58	52.06	51.34	52.05	52.05	1,343,300
Oct 9, 2024	52.08	52.24	51.81	51.81	51.81	950,900
Oct 8, 2024	52.66	52.79	52.18	52.37	52.37	886,500
Oct 7, 2024	52.93	53.03	52.41	52.76	52.76	1,122,200
Oct 4, 2024	53.03	53.32	52.78	53.06	53.06	1,008,400
Oct 3, 2024	52.92	52.94	52.56	52.75	52.75	1,175,800
Oct 2, 2024	0.79 Dividend
Oct 2, 2024	53.57	53.57	53.04	53.20	53.20	1,547,300
Oct 1, 2024	54.49	54.73	54.13	54.49	53.70	4,667,000
Sep 30, 2024	54.54	54.64	54.07	54.49	53.70	8,702,600
Sep 27, 2024	54.83	54.93	54.33	54.44	53.65	882,900
Sep 26, 2024	54.31	55.12	54.26	54.80	54.01	1,326,700
Sep 25, 2024	54.17	54.29	53.91	53.92	53.14	1,812,900
Sep 24, 2024	54.09	54.29	53.89	54.25	53.47	2,732,400
Sep 23, 2024	54.37	54.41	53.72	53.93	53.15	3,454,500
Sep 20, 2024	53.30	54.22	53.16	54.07	53.29	2,746,300
Sep 19, 2024	53.00	53.32	52.79	53.08	52.31	1,043,300
Sep 18, 2024	52.56	52.90	52.27	52.43	51.67	1,368,300
Sep 17, 2024	52.71	53.00	52.51	52.56	51.80	1,137,300
Sep 16, 2024	52.13	52.72	52.09	52.64	51.88	967,500
Sep 13, 2024	51.76	52.10	51.66	52.04	51.29	1,273,300
Sep 12, 2024	51.71	51.91	51.34	51.73	50.98	1,368,300
Sep 11, 2024	51.45	51.79	50.99	51.76	51.01	1,376,500
Sep 10, 2024	51.33	51.52	50.87	51.45	50.71	1,390,500
Sep 9, 2024	50.85	51.37	50.68	51.29	50.55	1,263,000
Sep 6, 2024	50.77	51.11	50.05	50.50	49.77	1,289,600
Sep 5, 2024	50.85	51.20	50.44	50.63	49.90	1,503,300
Sep 4, 2024	49.97	50.97	49.89	50.83	50.10	1,695,900
Sep 3, 2024	49.62	50.06	49.33	50.03	49.31	1,575,500
Aug 30, 2024	49.30	50.04	49.30	49.88	49.16	1,582,200
Aug 29, 2024	49.14	49.45	48.96	49.22	48.51	1,611,700
Aug 28, 2024	49.83	49.90	48.77	48.91	48.20	1,842,500
Aug 27, 2024	48.69	50.04	48.49	49.96	49.24	2,433,600
Aug 26, 2024	48.58	48.82	48.51	48.59	47.89	1,263,200
Aug 23, 2024	47.79	48.58	47.79	48.42	47.72	1,600,900
Aug 22, 2024	47.62	47.78	47.29	47.50	46.81	867,000
Aug 21, 2024	47.63	47.74	47.46	47.62	46.93	1,096,600
Aug 20, 2024	47.42	47.69	47.18	47.50	46.81	950,300
Aug 19, 2024	47.19	47.66	47.18	47.60	46.91	1,213,100
Aug 16, 2024	46.58	47.14	46.37	47.11	46.43	906,800
Aug 15, 2024	46.40	46.69	46.18	46.44	45.77	1,118,300
Aug 14, 2024	45.53	46.06	45.53	45.97	45.31	1,023,600
Aug 13, 2024	45.01	45.53	44.89	45.51	44.85	1,659,900
Aug 12, 2024	46.36	46.42	44.16	44.72	44.07	3,303,100
Aug 9, 2024	46.00	46.45	45.88	46.37	45.70	916,400
Aug 8, 2024	45.65	45.98	45.49	45.94	45.28	1,004,000
Aug 7, 2024	45.94	45.95	45.26	45.49	44.83	1,345,400
Aug 6, 2024	44.73	45.58	44.55	45.39	44.74	1,798,000
Aug 5, 2024	44.00	44.97	43.68	44.71	44.07	1,956,300
Aug 2, 2024	45.62	45.79	45.13	45.67	45.01	2,578,900
Aug 1, 2024	46.70	46.78	45.71	46.01	45.35	2,048,100
Jul 31, 2024	46.62	47.05	46.34	46.67	46.00	1,275,900
Jul 30, 2024	46.00	46.79	45.96	46.36	45.69	1,201,800
Jul 29, 2024	45.90	46.03	45.62	45.95	45.29	1,337,000
Jul 26, 2024	45.79	45.88	45.57	45.84	45.18	1,490,300
Jul 25, 2024	45.71	45.82	45.37	45.55	44.89	2,091,100
Jul 24, 2024	45.94	46.19	45.70	45.74	45.08	1,222,900
Jul 23, 2024	46.55	46.55	45.91	46.13	45.46	1,526,300
Jul 22, 2024	46.94	46.94	46.21	46.59	45.92	1,184,500
Jul 19, 2024	47.18	47.35	46.72	46.74	46.07	992,000
Jul 18, 2024	47.31	47.74	47.11	47.33	46.65	2,744,200
Jul 17, 2024	47.82	48.01	47.29	47.41	46.73	2,358,200
Jul 16, 2024	47.30	48.00	47.06	47.98	47.29	1,584,000
Jul 15, 2024	47.19	47.27	46.93	47.15	46.47	1,159,500
Jul 12, 2024	47.01	47.26	46.96	47.06	46.38	2,075,200
Jul 11, 2024	46.52	46.98	46.44	46.87	46.19	2,209,900
Jul 10, 2024	45.78	46.37	45.78	46.33	45.66	2,125,000
Jul 9, 2024	45.26	45.84	45.15	45.71	45.05	1,496,000
Jul 8, 2024	45.25	45.46	45.10	45.22	44.57	922,200
Jul 5, 2024	45.59	45.74	45.17	45.21	44.56	1,164,500
Jul 3, 2024	0.78 Dividend
Jul 3, 2024	45.14	45.75	45.13	45.42	44.76	844,400
Jul 2, 2024	45.48	45.90	45.19	45.80	44.38	6,451,900
Jul 1, 2024	45.91	46.22	45.45	45.46	44.05	1,080,000
Jun 28, 2024	45.74	46.05	45.58	45.72	44.30	2,912,300
Jun 27, 2024	45.55	45.69	45.36	45.57	44.15	1,161,100
Jun 26, 2024	45.52	45.57	45.27	45.49	44.08	931,600
Jun 25, 2024	45.79	45.89	45.45	45.79	44.37	1,378,400
Jun 24, 2024	45.60	46.05	45.39	46.01	44.58	1,725,500
Jun 21, 2024	45.25	45.63	45.09	45.12	43.72	2,037,700
Jun 20, 2024	46.09	46.13	45.28	45.30	43.89	1,824,000
Jun 18, 2024	46.43	46.65	46.08	46.25	44.81	2,907,300
Jun 17, 2024	46.20	46.42	46.08	46.38	44.94	1,954,900
Jun 14, 2024	46.63	46.64	46.07	46.35	44.91	1,292,000
Jun 13, 2024	47.17	47.25	46.83	47.04	45.58	1,229,300
Jun 12, 2024	46.98	47.55	46.91	47.34	45.87	1,676,400
Jun 11, 2024	46.19	46.44	45.96	46.32	44.88	1,127,400
Jun 10, 2024	46.81	46.88	46.35	46.40	44.96	1,657,800
Jun 7, 2024	47.00	47.25	46.89	46.96	45.50	1,504,100
Jun 6, 2024	47.48	47.54	47.15	47.33	45.86	1,572,600
Jun 5, 2024	47.39	47.50	47.09	47.48	46.00	1,346,700
Jun 4, 2024	47.00	47.28	46.63	47.21	45.74	1,604,200
Jun 3, 2024	47.33	47.62	46.66	47.23	45.76	1,918,000
May 31, 2024	47.10	47.35	46.59	47.33	45.86	2,331,900
May 30, 2024	46.48	47.03	46.47	46.86	45.40	3,705,200
May 29, 2024	47.11	47.11	46.29	46.31	44.87	2,105,200
May 28, 2024	47.75	48.45	47.56	47.67	46.19	2,726,200
May 24, 2024	47.42	47.91	47.42	47.78	46.29	1,906,300
May 23, 2024	47.87	48.06	47.05	47.27	45.80	1,707,300
May 22, 2024	48.31	48.31	47.52	47.61	46.13	1,503,000
May 21, 2024	48.03	48.59	48.03	48.53	47.02	1,240,400
May 20, 2024	48.19	48.50	48.04	48.05	46.56	776,100
May 17, 2024	48.43	48.51	48.17	48.39	46.88	1,023,300
May 16, 2024	48.66	48.76	48.25	48.25	46.75	927,600
May 15, 2024	48.32	48.64	48.19	48.52	47.01	759,600
May 14, 2024	48.29	48.51	47.96	48.01	46.52	1,023,900
May 13, 2024	48.18	48.36	48.03	48.09	46.59	818,500
May 10, 2024	48.14	48.34	47.88	48.02	46.53	839,700
May 9, 2024	47.78	48.13	47.78	47.94	46.45	1,038,200
May 8, 2024	46.93	47.82	46.88	47.80	46.31	1,248,600
May 7, 2024	47.51	47.65	46.99	47.12	45.65	1,304,800
May 6, 2024	47.11	47.45	46.94	47.42	45.95	1,092,500
May 3, 2024	47.03	47.03	46.54	46.85	45.39	1,572,900
May 2, 2024	46.55	46.58	45.99	46.30	44.86	1,796,500
May 1, 2024	45.98	46.63	45.81	46.28	44.84	2,188,500
Apr 30, 2024	46.01	46.22	45.84	45.90	44.47	1,341,800
Apr 29, 2024	46.75	46.78	46.18	46.44	45.00	1,592,000
Apr 26, 2024	46.25	46.62	46.16	46.56	45.11	1,145,200
Apr 25, 2024	46.46	46.46	45.64	46.23	44.79	1,892,000
Apr 24, 2024	47.21	47.23	46.56	46.80	45.34	1,745,700
Apr 23, 2024	47.17	47.34	46.88	47.29	45.82	1,807,500
Apr 22, 2024	46.96	47.10	46.67	47.09	45.63	1,884,900
Apr 19, 2024	46.57	47.10	46.50	46.74	45.29	1,868,800
Apr 18, 2024	46.74	46.96	46.34	46.57	45.12	1,219,200
Apr 17, 2024	46.54	47.02	46.25	46.62	45.17	1,308,900
Apr 16, 2024	47.11	47.26	46.31	46.38	44.94	2,765,900
Apr 15, 2024	48.58	48.82	47.32	47.48	46.00	2,014,100
Apr 12, 2024	48.55	48.81	48.05	48.19	46.69	3,309,700
Apr 11, 2024	49.08	49.24	48.54	48.97	47.45	3,855,900
Apr 10, 2024	49.73	49.86	48.80	49.02	47.50	2,447,600
Apr 9, 2024	50.48	50.66	49.89	50.46	48.89	1,521,700
Apr 8, 2024	50.16	50.44	50.05	50.41	48.84	3,286,300
Apr 5, 2024	49.72	50.27	49.61	49.96	48.41	1,332,700
Apr 4, 2024	50.84	50.93	49.88	49.94	48.39	1,430,300
Apr 3, 2024	49.86	50.42	49.76	50.28	48.72	1,243,600
Apr 2, 2024	50.07	50.18	49.72	49.86	48.31	1,781,900
Apr 1, 2024	0.78 Dividend
Apr 1, 2024	51.00	51.02	50.14	50.36	48.79	5,141,200
Mar 28, 2024	51.17	51.98	51.09	51.78	49.41	5,002,600
Mar 27, 2024	50.49	51.16	50.43	51.16	48.82	1,385,600
Mar 26, 2024	50.68	50.77	50.38	50.40	48.09	933,700
Mar 25, 2024	50.30	50.64	50.26	50.36	48.06	1,017,100
Mar 22, 2024	50.48	50.63	50.10	50.22	47.92	1,067,600
Mar 21, 2024	50.38	50.87	50.37	50.50	48.19	1,299,300
Mar 20, 2024	49.32	50.37	49.10	50.33	48.03	1,485,300
Mar 19, 2024	49.58	49.88	49.51	49.54	47.27	1,283,000
Mar 18, 2024	49.88	49.90	49.48	49.69	47.42	1,303,700
Mar 15, 2024	49.29	50.07	49.29	49.80	47.52	1,509,700
Mar 14, 2024	50.27	50.35	49.15	49.49	47.23	1,862,000
Mar 13, 2024	50.02	50.43	49.98	50.27	47.97	1,123,900
Mar 12, 2024	50.00	50.05	49.73	49.99	47.70	1,962,600
Mar 11, 2024	49.96	50.09	49.72	49.93	47.65	2,834,700
Mar 8, 2024	50.29	50.43	50.02	50.13	47.84	3,550,500
Mar 7, 2024	49.93	50.25	49.64	50.15	47.86	1,672,600
Mar 6, 2024	49.82	50.11	49.57	49.70	47.43	1,811,000
Mar 5, 2024	49.05	49.63	48.94	49.46	47.20	1,387,300
Mar 4, 2024	48.59	49.29	48.50	49.12	46.87	3,497,600
Mar 1, 2024	48.70	49.01	48.45	48.66	46.43	1,854,200
Feb 29, 2024	48.22	48.56	47.97	48.47	46.25	2,520,700
Feb 28, 2024	48.35	48.58	47.81	47.98	45.78	1,749,200
Feb 27, 2024	47.90	49.30	47.84	48.69	46.46	3,556,700
Feb 26, 2024	47.49	47.71	47.01	47.29	45.13	1,237,100
Feb 23, 2024	47.50	47.77	47.49	47.59	45.41	1,876,200
Feb 22, 2024	47.52	47.76	47.33	47.38	45.21	1,545,300
Feb 21, 2024	47.29	47.50	47.14	47.34	45.17	1,224,200
Feb 20, 2024	47.34	47.61	47.20	47.43	45.26	3,899,400
Feb 16, 2024	47.23	47.60	47.04	47.36	45.19	1,471,800
Feb 15, 2024	46.99	47.48	46.82	47.25	45.09	2,059,100
Feb 14, 2024	46.82	46.99	46.53	46.79	44.65	3,237,200
Feb 13, 2024	46.69	46.87	45.85	46.30	44.18	2,695,600
Feb 12, 2024	46.95	47.58	46.94	47.39	45.22	1,782,600
Feb 9, 2024	45.89	47.01	45.88	47.00	44.85	1,700,600
Feb 8, 2024	46.35	46.42	45.72	45.86	43.76	1,898,500
Feb 7, 2024	46.91	46.91	46.39	46.46	44.33	2,274,600
Feb 6, 2024	46.26	46.78	46.17	46.69	44.55	1,702,500
Feb 5, 2024	46.55	46.64	46.03	46.22	44.11	2,432,000
Feb 2, 2024	47.02	47.02	46.56	46.89	44.74	1,673,400
Feb 1, 2024	46.82	47.45	46.38	47.39	45.22	2,571,400
Jan 31, 2024	46.77	47.18	46.59	46.75	44.61	2,830,700
Jan 30, 2024	46.84	47.19	46.49	46.94	44.79	1,833,900
Jan 29, 2024	46.35	46.80	46.00	46.79	44.65	1,502,300
Jan 26, 2024	46.10	46.44	45.99	46.39	44.27	1,272,300
Jan 25, 2024	45.63	45.96	45.37	45.92	43.82	1,085,800
Jan 24, 2024	45.81	45.97	45.40	45.58	43.49	1,244,400
Jan 23, 2024	45.87	46.02	45.11	45.41	43.33	1,516,800
Jan 22, 2024	46.19	46.33	45.51	45.85	43.75	3,059,800
Jan 19, 2024	45.58	46.25	45.35	46.18	44.07	3,039,400
Jan 18, 2024	46.08	46.08	45.26	45.44	43.36	2,181,400
Jan 17, 2024	45.89	46.17	45.65	45.86	43.76	3,441,600
Jan 16, 2024	46.46	46.52	46.13	46.40	44.28	2,993,600

TD The Toronto-Dominion Bank

55.21

-0.37%

BMO Bank of Montreal

98.64

-0.54%

CM Canadian Imperial Bank of Commerce

62.41

+0.00%

RY Royal Bank of Canada

119.94

+0.13%

TD.TO The Toronto-Dominion Bank

79.43

+0.15%

BMO.TO Bank of Montreal

141.90

-0.14%

CM.TO Canadian Imperial Bank of Commerce

89.78

+0.36%

RY.TO Royal Bank of Canada

172.55

+0.57%

NA.TO National Bank of Canada

132.29

-0.28%

HSBC HSBC Holdings plc

50.39

+0.70%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

The Bank of Nova Scotia (BNS)

Related Tickers