Bank of Nova Scotia (BNS)

87.77
-0.07 (-0.08%)
NYSE· Last Trade: Aug 1st, 12:11 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Bank of Nova Scotia (BNS)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/202687.9488.3487.5487.772,386,23287.77
7/30/202686.9587.9686.8387.841,673,91287.84
7/29/202688.2688.2685.9586.041,646,72286.04
7/28/202686.6988.5286.2288.341,609,90388.34
7/27/202687.1787.7686.3686.881,386,39386.88
7/24/202686.8787.3286.6387.001,310,48787.00
7/23/202686.8386.8985.7986.614,176,25086.61
7/22/202688.2488.2887.1287.572,406,31787.57
7/21/202687.5487.7186.6987.372,553,67287.37
7/20/202689.3389.7086.8087.063,050,98387.06
7/17/202688.9990.3388.5589.432,396,07689.43
7/16/202690.1590.4788.9489.642,166,92189.64
7/15/202689.4590.3589.1290.293,057,88190.29
7/14/202688.4989.7288.4588.991,810,30788.99
7/13/202687.6088.1787.3988.001,846,76488.00
7/10/202686.2587.8086.0687.591,552,86087.59
7/09/202685.5886.0985.2586.061,459,46186.06
7/08/202685.8686.3384.2284.912,600,53084.91
7/07/202686.0986.3085.1986.205,836,32786.20
7/06/202686.0287.0986.0087.0910,265,26986.29
7/02/202687.7987.7985.0185.403,670,55684.61
7/01/202686.5487.7886.1687.35608,85186.54
6/30/202686.5487.0686.1386.842,523,95086.04
6/29/202686.7686.8085.9586.602,663,89985.80
6/26/202686.3986.6485.6086.162,242,51885.37
6/25/202685.6586.8185.6386.463,965,61485.66
6/24/202686.5886.6184.7685.305,664,69384.51
6/23/202686.0986.9885.7686.394,613,88885.59
6/22/202687.3887.9786.8386.904,169,48786.10
6/18/202687.1087.8086.5387.033,223,64686.23
6/17/202685.6787.0885.5486.372,313,00785.57
6/16/202685.0085.6984.7085.542,100,19784.75
6/15/202684.8785.0784.0584.623,253,47883.84
6/12/202683.0084.1282.8783.991,535,54483.22
6/11/202681.9282.8681.3082.694,395,12381.93
6/10/202681.7082.1781.5381.561,905,31780.81
6/09/202681.5082.0880.7581.702,164,73980.95
6/08/202681.0081.5680.6180.931,803,08280.18
6/05/202681.1681.4480.4780.561,522,62779.82
6/04/202680.6981.5680.5181.391,658,95680.64
6/03/202680.2780.9180.0280.262,249,97379.52
6/02/202678.4580.8078.4580.641,898,14579.90
6/01/202679.5780.0678.5078.613,899,16477.89
5/29/202679.7980.2478.6880.052,048,35079.31
5/28/202680.4280.4378.7479.793,549,07679.05
5/27/202680.2582.2279.9080.684,875,83879.94
5/26/202680.3880.6679.7680.402,622,43779.66
5/22/202679.7380.0279.4679.781,262,65879.04
5/21/202678.5279.8878.3179.433,081,20478.70
5/20/202677.6079.0877.4078.952,377,67778.22
5/19/202677.0877.5076.6377.272,161,24476.56
5/18/202677.2077.5076.7677.26999,41176.55
5/15/202676.6177.1376.4277.081,488,99076.37
5/14/202676.9177.3976.5377.333,257,16176.62
5/13/202677.1877.6176.2576.452,595,07175.75
5/12/202676.7777.3376.3577.301,067,23876.59
5/11/202677.4677.8176.8777.042,274,89676.33
5/08/202678.4278.4277.3277.531,272,04476.82
5/07/202678.4779.0077.9078.091,039,49077.37
5/06/202677.4378.6677.3678.451,678,56977.73
5/05/202676.7677.0976.5876.671,269,12175.96
5/04/202677.3177.6976.4276.571,230,56675.86
5/01/202677.8678.5577.5978.001,242,06677.28