Dark

BNS
Bank of Nova Scotia
stock NYSE

At Close

May 16, 2025 3:59:30 PM EDT

51.48USD+0.156%(+0.08)3,481,980

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 8:00:30 AM EDT

51.00USD-0.778%(-0.40)716

After-hours

May 16, 2025 4:00:30 PM EDT

51.48USD0.000%(0.00)817

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	51.380	51.59500	51.1200	51.48	+0.156%	3,481,980	0.000%
2025-05-15	51.220	51.40500	51.1100	51.40	+0.705%	1,341,586	+0.156%
2025-05-14	50.550	51.15000	50.5500	51.04	+0.730%	1,482,799	+0.862%
2025-05-13	50.670	50.74000	50.2300	50.67	+0.237%	1,589,247	+1.599%
2025-05-12	50.720	50.82000	50.3200	50.55	+0.597%	1,148,416	+1.840%
2025-05-09	50.310	50.42000	50.1200	50.25	+0.319%	878,376	+2.448%
2025-05-08	50.210	50.25000	50.0050	50.09	0.000%	943,569	+2.775%
2025-05-07	50.120	50.42500	49.9300	50.09	+0.180%	1,465,955	+2.775%
2025-05-06	50.210	50.24000	49.8500	50.00	-0.537%	1,536,680	+2.960%
2025-05-05	50.340	50.46000	50.1850	50.27	-0.159%	960,000	+2.407%
2025-05-02	50.270	50.50000	50.1150	50.35	+1.044%	1,191,980	+2.244%
2025-05-01	49.950	50.10000	49.5600	49.83	-0.300%	1,692,029	+3.311%
2025-04-30	49.370	50.09000	49.0600	49.98	+0.949%	1,971,075	+3.001%
2025-04-29	49.090	49.61000	49.0900	49.51	+0.589%	1,371,959	+3.979%
2025-04-28	48.860	49.23000	48.8500	49.22	+0.861%	1,212,639	+4.592%
2025-04-25	48.560	48.84000	48.2200	48.80	+0.494%	1,933,979	+5.492%
2025-04-24	48.480	48.58000	48.1400	48.56	+0.186%	1,868,597	+6.013%
2025-04-23	48.690	48.97000	48.2500	48.47	+0.539%	3,388,396	+6.210%
2025-04-22	47.840	48.27000	47.6950	48.21	+1.580%	3,666,953	+6.783%
2025-04-21	47.370	47.69000	47.0550	47.46	-0.021%	2,383,990	+8.470%
2025-04-17	47.110	47.59500	47.1050	47.47	+0.764%	1,308,895	+8.447%
2025-04-16	46.980	47.36500	46.6600	47.11	+0.469%	1,686,843	+9.276%
2025-04-15	47.210	47.30000	46.8000	46.89	+0.043%	1,354,659	+9.789%
2025-04-14	46.650	46.96000	46.3107	46.87	+1.759%	2,269,666	+9.836%
2025-04-11	45.710	46.55500	45.6700	46.06	+1.275%	2,434,454	+11.767%
2025-04-10	46.400	46.59000	45.0100	45.48	-2.173%	2,658,252	+13.193%
2025-04-09	44.310	46.89500	44.0900	46.49	+4.238%	3,383,788	+10.733%
2025-04-08	45.640	46.19000	44.2700	44.60	+0.090%	2,457,797	+15.426%
2025-04-07	45.000	46.58000	44.5050	44.56	-4.644%	5,061,947	+15.530%
2025-04-04	47.300	47.54000	46.1800	46.73	-3.391%	3,802,563	+10.165%
2025-04-03	47.430	48.63000	47.4300	48.37	+1.789%	3,809,669	+6.430%
2025-04-02	46.560	47.53000	46.4359	47.52	+1.387%	1,782,217	+8.333%
2025-04-01	46.600	47.03000	46.2250	46.87	-1.181%	1,999,684	+9.836%
2025-03-31	47.210	47.56000	46.5900	47.43	-0.629%	7,678,511	+8.539%
2025-03-28	48.300	48.43000	47.6650	47.73	-1.262%	3,683,865	+7.857%
2025-03-27	48.600	48.62000	48.0100	48.34	-0.821%	1,218,651	+6.496%
2025-03-26	48.900	49.14000	48.6100	48.74	-0.021%	1,116,900	+5.622%
2025-03-25	48.630	48.88000	48.5200	48.75	+0.848%	1,193,890	+5.600%
2025-03-24	48.100	48.42000	48.1000	48.34	+0.708%	2,835,232	+6.496%
2025-03-21	47.730	48.03000	47.5500	48.00	-0.208%	1,992,226	+7.250%
2025-03-20	47.940	48.16840	47.7600	48.10	-0.270%	2,611,890	+7.027%
2025-03-19	48.320	48.47000	47.9600	48.23	-0.248%	2,702,613	+6.739%
2025-03-18	48.780	48.83000	48.2300	48.35	-0.841%	1,498,613	+6.474%
2025-03-17	48.150	48.81000	48.1500	48.76	+1.689%	1,147,940	+5.578%
2025-03-14	47.430	48.03000	47.4300	47.95	+1.567%	1,049,997	+7.362%
2025-03-13	47.630	47.68000	47.0400	47.21	-0.778%	874,590	+9.045%
2025-03-12	47.610	47.83000	47.2800	47.58	+0.105%	1,335,037	+8.197%
2025-03-11	47.790	48.13000	47.0300	47.53	-0.586%	1,673,287	+8.311%
2025-03-10	47.850	48.18000	47.4700	47.81	-1.096%	1,344,109	+7.676%
2025-03-07	47.945	48.42500	47.6800	48.34	+0.395%	1,304,568	+6.496%
2025-03-06	48.365	48.67000	47.9500	48.15	-0.885%	1,223,124	+6.916%
2025-03-05	48.730	49.19000	48.4000	48.58	+0.206%	1,937,138	+5.970%
2025-03-04	48.890	48.89000	47.8700	48.48	-1.763%	2,677,646	+6.188%
2025-03-03	49.910	50.38610	48.9000	49.35	-0.564%	1,360,412	+4.316%
2025-02-28	49.920	49.92000	49.1600	49.63	-0.121%	2,633,096	+3.728%
2025-02-27	50.370	50.39000	49.6500	49.69	-1.350%	1,272,327	+3.602%
2025-02-26	49.780	50.75000	49.7000	50.37	+1.023%	1,198,606	+2.204%
2025-02-25	50.500	50.89000	49.2600	49.86	-1.521%	1,913,902	+3.249%
2025-02-24	50.540	51.01700	50.3600	50.63	+0.257%	1,602,921	+1.679%
2025-02-21	51.190	51.31000	50.3250	50.50	-1.232%	1,495,844	+1.941%
2025-02-20	50.950	51.15000	50.7200	51.13	+0.511%	960,710	+0.685%
2025-02-19	50.700	50.88000	50.3350	50.87	-0.314%	1,054,460	+1.199%
2025-02-18	51.000	51.05000	50.6400	51.03	-0.390%	1,147,039	+0.882%
2025-02-14	51.450	51.60000	51.1900	51.23	+0.117%	930,018	+0.488%
2025-02-13	51.100	51.35000	50.9500	51.17	+0.255%	1,013,106	+0.606%
2025-02-12	50.610	51.14000	50.3600	51.04	+0.137%	1,325,444	+0.862%
2025-02-11	50.450	50.98000	50.4500	50.97	+0.711%	1,047,566	+1.001%
2025-02-10	50.860	50.98000	50.3500	50.61	-0.570%	939,563	+1.719%
2025-02-07	51.010	51.01000	50.4700	50.90	-0.059%	1,045,819	+1.139%
2025-02-06	50.710	50.94000	50.5400	50.93	+0.891%	1,589,591	+1.080%
2025-02-05	50.340	50.61000	50.2100	50.48	+0.598%	2,062,634	+1.981%
2025-02-04	50.470	50.69000	50.0900	50.18	+1.435%	2,249,817	+2.591%
2025-02-03	49.190	49.60000	47.2900	49.47	-3.322%	4,784,016	+4.063%
2025-01-31	51.630	51.89000	50.7950	51.17	-1.331%	1,662,073	+0.606%
2025-01-30	52.310	52.39000	51.5800	51.86	-0.135%	1,958,150	-0.733%
2025-01-29	51.900	52.15000	51.8000	51.93	-0.460%	753,380	-0.867%
2025-01-28	52.130	52.37500	51.9050	52.17	+0.077%	1,058,767	-1.323%
2025-01-27	51.500	52.14500	51.5000	52.13	+0.404%	1,300,744	-1.247%
2025-01-24	51.710	51.93000	51.6850	51.92	+0.367%	963,788	-0.847%
2025-01-23	51.420	51.89000	51.4100	51.73	+0.544%	838,519	-0.483%
2025-01-22	51.770	51.80000	51.3200	51.45	-0.714%	981,344	+0.058%
2025-01-21	51.400	51.82500	51.1600	51.82	+1.847%	1,642,183	-0.656%
2025-01-17	51.510	51.77500	50.7900	50.88	-1.586%	2,187,132	+1.179%
2025-01-16	51.620	51.73500	51.3100	51.70	-0.174%	1,083,964	-0.426%
2025-01-15	52.050	52.28000	51.4500	51.79	+1.014%	1,393,016	-0.599%
2025-01-14	50.520	51.30000	50.5200	51.27	+1.344%	963,073	+0.410%
2025-01-13	51.180	51.20000	50.3200	50.59	-1.403%	1,648,336	+1.759%
2025-01-10	51.800	51.80000	51.2200	51.31	-0.735%	1,766,770	+0.331%
2025-01-08	51.750	51.90000	51.3600	51.69	-0.615%	1,323,613	-0.406%
2025-01-07	53.060	53.06000	51.9900	52.01	-3.147%	1,303,656	-1.019%
2025-01-06	54.150	54.25000	53.6100	53.70	+0.581%	7,670,324	-4.134%
2025-01-03	53.520	54.15000	53.3200	53.39	-0.466%	7,439,116	-3.577%
2025-01-02	53.740	53.96000	53.4400	53.64	-0.149%	2,152,641	-4.027%
2024-12-31	53.940	53.97000	53.5400	53.72	-0.334%	598,813	-4.170%
2024-12-30	53.690	54.07000	53.2400	53.90	+0.260%	799,591	-4.490%
2024-12-27	53.350	53.78000	53.3500	53.76	+0.056%	558,170	-4.241%
2024-12-26	53.350	53.78500	53.3500	53.73	+0.243%	430,310	-4.188%
2024-12-24	53.770	53.77000	53.4650	53.60	-0.075%	396,403	-3.955%
2024-12-23	53.390	53.69000	52.9500	53.64	+0.056%	666,997	-4.027%
2024-12-20	53.300	53.89000	52.7600	53.61	+0.356%	1,247,352	-3.973%
2024-12-19	53.700	53.91000	53.4050	53.42	-0.019%	1,168,203	-3.632%
2024-12-18	54.790	54.79000	53.2600	53.43	-2.393%	1,727,729	-3.650%
2024-12-17	54.390	54.89000	54.3900	54.74	-0.364%	797,802	-5.955%
2024-12-16	55.420	55.43000	54.9100	54.94	-0.866%	757,420	-6.298%
2024-12-13	55.460	55.53000	55.1000	55.42	+0.308%	849,298	-7.109%
2024-12-12	55.690	55.77000	55.1700	55.25	-1.057%	751,568	-6.824%
2024-12-11	56.110	56.11000	55.6200	55.84	+0.018%	630,524	-7.808%
2024-12-10	55.740	55.98000	55.4450	55.83	+0.036%	655,486	-7.792%
2024-12-09	55.940	56.16000	55.7000	55.81	+0.072%	900,882	-7.758%
2024-12-06	55.530	56.38000	55.5100	55.77	-0.018%	1,275,758	-7.692%
2024-12-05	55.210	55.88000	55.1500	55.78	+0.850%	1,334,957	-7.709%
2024-12-04	54.930	55.51000	54.9300	55.31	+0.968%	1,027,153	-6.925%
2024-12-03	55.500	55.94000	54.1400	54.78	-3.505%	2,300,815	-6.024%
2024-12-02	57.000	57.07000	56.4500	56.77	-0.438%	958,767	-9.318%
2024-11-29	56.760	57.04740	56.7200	57.02	+0.529%	502,317	-9.716%
2024-11-27	56.200	56.81000	56.2000	56.72	+0.889%	919,476	-9.238%
2024-11-26	55.850	56.44500	55.3400	56.22	-0.566%	1,208,054	-8.431%
2024-11-25	56.790	56.79000	56.3250	56.54	+0.159%	1,112,874	-8.949%
2024-11-22	56.090	56.47500	56.0200	56.45	+0.409%	752,461	-8.804%
2024-11-21	56.430	56.71469	56.0500	56.22	-0.142%	1,101,188	-8.431%
2024-11-20	56.180	56.43990	55.8000	56.30	+0.303%	1,226,114	-8.561%
2024-11-19	55.440	56.17500	55.3200	56.13	+1.611%	1,899,899	-8.284%
2024-11-18	53.900	55.42570	53.9000	55.24	+2.429%	1,715,650	-6.807%
2024-11-15	53.790	54.27000	53.7550	53.93	+0.223%	920,548	-4.543%
2024-11-14	53.860	53.95000	53.3800	53.81	+0.448%	978,278	-4.330%
2024-11-13	53.940	54.12000	53.5200	53.57	-0.723%	766,402	-3.901%
2024-11-12	53.990	54.04000	53.6700	53.96	-0.185%	1,246,216	-4.596%
2024-11-11	53.760	54.43020	53.7600	54.06	+0.241%	1,063,227	-4.772%
2024-11-08	53.900	54.08500	53.6600	53.93	-0.314%	856,691	-4.543%
2024-11-07	53.600	54.15000	53.4550	54.10	+1.615%	1,267,261	-4.843%
2024-11-06	53.160	53.58000	52.7300	53.24	+0.207%	1,727,951	-3.306%
2024-11-05	53.090	53.27000	52.9100	53.13	+0.170%	1,099,161	-3.106%
2024-11-04	52.230	53.84000	52.1000	53.04	+2.197%	1,847,945	-2.941%
2024-11-01	51.710	51.96500	51.4500	51.90	+0.796%	1,148,303	-0.809%
2024-10-31	52.240	52.25000	51.3800	51.49	-1.455%	1,262,043	-0.019%
2024-10-30	52.030	52.48000	51.7200	52.25	+0.057%	2,756,587	-1.474%
2024-10-29	51.910	52.39000	51.8600	52.22	+0.462%	1,682,988	-1.417%
2024-10-28	51.790	52.13000	51.7500	51.98	+0.386%	1,218,846	-0.962%
2024-10-25	52.540	52.65000	51.7650	51.78	-1.259%	1,152,789	-0.579%
2024-10-24	52.490	52.71000	52.0400	52.44	+0.038%	2,556,270	-1.831%
2024-10-23	52.300	52.48500	52.0400	52.42	-0.323%	2,913,868	-1.793%
2024-10-22	52.700	52.76000	52.3500	52.59	-0.586%	1,205,062	-2.111%
2024-10-21	53.350	53.51000	52.8150	52.90	-1.195%	831,250	-2.684%
2024-10-18	53.500	53.64000	53.3250	53.54	+0.056%	798,480	-3.848%
2024-10-17	53.690	53.92000	53.3200	53.51	-0.335%	785,640	-3.794%
2024-10-16	53.000	53.70000	52.9800	53.69	+1.628%	1,360,314	-4.116%
2024-10-15	52.500	52.86000	52.1800	52.83	+0.840%	1,474,985	-2.555%
2024-10-14	52.280	52.73500	52.2300	52.39	-0.114%	689,959	-1.737%
2024-10-11	52.180	52.66000	52.1500	52.45	+0.768%	1,072,859	-1.849%
2024-10-10	51.580	52.06000	51.3359	52.05	+0.463%	1,334,115	-1.095%
2024-10-09	52.080	52.24000	51.8100	51.81	-1.069%	942,642	-0.637%
2024-10-08	52.660	52.79000	52.1800	52.37	-0.739%	883,732	-1.699%
2024-10-07	52.930	53.03000	52.4100	52.76	-0.565%	1,118,623	-2.426%
2024-10-04	53.030	53.32000	52.7841	53.06	+0.588%	1,003,609	-2.978%
2024-10-03	52.920	52.93500	52.5600	52.75	-0.846%	1,168,614	-2.408%
2024-10-02	53.570	53.57000	53.0350	53.20	-2.367%	1,535,819	-3.233%
2024-10-01	54.490	54.72500	54.1300	54.49	0.000%	4,652,382	-5.524%
2024-09-30	54.540	54.64000	54.0650	54.49	+0.092%	8,691,975	-5.524%
2024-09-27	54.830	54.93000	54.3300	54.44	-0.657%	878,659	-5.437%
2024-09-26	54.310	55.12000	54.2600	54.80	+1.632%	1,323,728	-6.058%
2024-09-25	54.170	54.29000	53.9050	53.92	-0.608%	1,799,110	-4.525%
2024-09-24	54.090	54.29000	53.8900	54.25	+0.593%	2,728,508	-5.106%
2024-09-23	54.370	54.41000	53.7200	53.93	-0.259%	3,449,518	-4.543%
2024-09-20	53.300	54.22000	53.1600	54.07	+1.865%	2,731,414	-4.790%
2024-09-19	53.000	53.32000	52.7900	53.08	+1.240%	1,037,594	-3.014%
2024-09-18	52.560	52.90000	52.2700	52.43	-0.247%	1,356,078	-1.812%
2024-09-17	52.710	53.00000	52.5100	52.56	-0.152%	1,126,192	-2.055%
2024-09-16	52.130	52.72000	52.0900	52.64	+1.153%	963,770	-2.204%
2024-09-13	51.760	52.09500	51.6600	52.04	+0.599%	1,266,049	-1.076%
2024-09-12	51.710	51.91000	51.3400	51.73	-0.058%	1,353,266	-0.483%
2024-09-11	51.450	51.78500	50.9901	51.76	+0.603%	1,358,955	-0.541%
2024-09-10	51.330	51.52000	50.8700	51.45	+0.312%	1,385,744	+0.058%
2024-09-09	50.850	51.37000	50.6800	51.29	+1.564%	1,256,049	+0.370%
2024-09-06	50.770	51.11000	50.0501	50.50	-0.257%	1,282,813	+1.941%
2024-09-05	50.850	51.20000	50.4400	50.63	-0.393%	1,493,095	+1.679%
2024-09-04	49.970	50.96500	49.8850	50.83	+1.599%	1,683,285	+1.279%
2024-09-03	49.620	50.06000	49.3300	50.03	+0.301%	1,557,214	+2.898%
2024-08-30	49.300	50.04000	49.3000	49.88	+1.341%	1,571,059	+3.208%
2024-08-29	49.140	49.45000	48.9600	49.22	+0.634%	1,594,128	+4.592%
2024-08-28	49.830	49.90000	48.7650	48.91	-2.102%	1,833,620	+5.255%
2024-08-27	48.690	50.04000	48.4900	49.96	+2.820%	2,412,731	+3.042%
2024-08-26	48.580	48.82000	48.5100	48.59	+0.351%	1,247,718	+5.948%
2024-08-23	47.790	48.58000	47.7900	48.42	+1.937%	1,592,412	+6.320%
2024-08-22	47.620	47.78000	47.2900	47.50	-0.252%	863,279	+8.379%
2024-08-21	47.630	47.74000	47.4600	47.62	+0.253%	1,072,668	+8.106%
2024-08-20	47.420	47.69000	47.1800	47.50	-0.210%	945,155	+8.379%
2024-08-19	47.190	47.66000	47.1800	47.60	+1.040%	1,194,228	+8.151%
2024-08-16	46.580	47.13500	46.3700	47.11	+1.443%	895,111	+9.276%
2024-08-15	46.400	46.69000	46.1800	46.44	+1.022%	1,106,998	+10.853%
2024-08-14	45.530	46.06000	45.5300	45.97	+1.011%	1,012,840	+11.986%
2024-08-13	45.010	45.53000	44.8900	45.51	+1.767%	1,648,423	+13.118%
2024-08-12	46.360	46.42000	44.1600	44.72	-3.558%	3,280,478	+15.116%
2024-08-09	46.000	46.44500	45.8800	46.37	+0.936%	911,799	+11.020%
2024-08-08	45.650	45.98000	45.4900	45.94	+0.989%	986,594	+12.059%
2024-08-07	45.940	45.95000	45.2600	45.49	+0.220%	1,339,202	+13.168%
2024-08-06	44.730	45.58000	44.5500	45.39	+1.521%	1,788,587	+13.417%
2024-08-05	44.000	44.97000	43.6750	44.71	-2.102%	1,937,142	+15.142%
2024-08-02	45.620	45.79000	45.1300	45.67	-0.739%	2,570,509	+12.722%
2024-08-01	46.700	46.78000	45.7100	46.01	-1.414%	2,044,410	+11.889%
2024-07-31	46.620	47.05000	46.3400	46.67	+0.669%	1,258,987	+10.306%
2024-07-30	46.000	46.79000	45.9600	46.36	+0.892%	1,187,391	+11.044%
2024-07-29	45.900	46.03000	45.6150	45.95	+0.240%	1,332,902	+12.035%
2024-07-26	45.790	45.88000	45.5700	45.84	+0.637%	1,485,757	+12.304%
2024-07-25	45.710	45.82000	45.3700	45.55	-0.415%	2,086,891	+13.019%
2024-07-24	45.940	46.19000	45.7000	45.74	-0.845%	1,206,976	+12.549%
2024-07-23	46.550	46.55000	45.9100	46.13	-0.987%	1,522,066	+11.598%
2024-07-22	46.940	46.94000	46.2100	46.59	-0.321%	1,179,865	+10.496%
2024-07-19	47.180	47.35000	46.7200	46.74	-1.247%	978,998	+10.141%
2024-07-18	47.310	47.74460	47.1050	47.33	-0.169%	2,739,367	+8.768%
2024-07-17	47.820	48.01000	47.2900	47.41	-1.188%	2,350,238	+8.585%
2024-07-16	47.300	48.00000	47.0600	47.98	+1.760%	1,577,206	+7.295%
2024-07-15	47.190	47.27030	46.9300	47.15	+0.191%	1,155,390	+9.183%
2024-07-12	47.010	47.25500	46.9600	47.06	+0.405%	2,063,735	+9.392%
2024-07-11	46.520	46.98000	46.4400	46.87	+1.166%	2,198,658	+9.836%
2024-07-10	45.780	46.37000	45.7800	46.33	+1.356%	2,119,409	+11.116%
2024-07-09	45.260	45.84000	45.1500	45.71	+1.084%	1,484,506	+12.623%
2024-07-08	45.250	45.46000	45.0950	45.22	+0.022%	905,213	+13.843%
2024-07-05	45.590	45.74000	45.1700	45.21	-0.462%	1,158,090	+13.869%
2024-07-03	45.140	45.75000	45.1300	45.42	-0.830%	844,438	+13.342%
2024-07-02	45.480	45.89900	45.1900	45.80	+0.748%	6,437,236	+12.402%
2024-07-01	45.910	46.22000	45.4500	45.46	-0.569%	1,071,306	+13.242%
2024-06-28	45.740	46.05000	45.5800	45.72	+0.329%	2,910,649	+12.598%
2024-06-27	45.550	45.69000	45.3600	45.57	+0.176%	1,153,960	+12.969%
2024-06-26	45.520	45.57000	45.2700	45.49	-0.655%	925,171	+13.168%
2024-06-25	45.790	45.89000	45.4525	45.79	-0.478%	1,277,263	+12.426%
2024-06-24	45.600	46.05000	45.3900	46.01	+1.973%	1,711,170	+11.889%
2024-06-21	45.250	45.63000	45.0900	45.12	-0.397%	2,006,176	+14.096%
2024-06-20	46.090	46.13000	45.2800	45.30	-2.054%	1,815,809	+13.642%
2024-06-18	46.430	46.65000	46.0750	46.25	-0.280%	2,894,891	+11.308%
2024-06-17	46.200	46.42000	46.0800	46.38	+0.065%	1,947,431	+10.996%
2024-06-14	46.630	46.64000	46.0700	46.35	-1.467%	1,271,751	+11.068%
2024-06-13	47.170	47.25000	46.8300	47.04	-0.634%	1,220,683	+9.439%
2024-06-12	46.980	47.55000	46.9100	47.34	+2.202%	1,671,996	+8.745%
2024-06-11	46.190	46.43500	45.9600	46.32	-0.172%	1,078,638	+11.140%
2024-06-10	46.810	46.88000	46.3500	46.40	-1.193%	1,645,084	+10.948%
2024-06-07	47.000	47.25000	46.8900	46.96	-0.782%	1,495,052	+9.625%
2024-06-06	47.480	47.54000	47.1450	47.33	-0.316%	1,567,576	+8.768%
2024-06-05	47.390	47.50000	47.0900	47.48	+0.572%	1,325,872	+8.425%
2024-06-04	47.000	47.28000	46.6250	47.21	-0.042%	1,593,293	+9.045%
2024-06-03	47.330	47.62000	46.6600	47.23	-0.211%	1,913,812	+8.999%
2024-05-31	47.100	47.35000	46.5900	47.33	+1.003%	1,856,811	+8.768%
2024-05-30	46.480	47.03000	46.4700	46.86	+1.188%	3,593,599	+9.859%
2024-05-29	47.110	47.11000	46.2900	46.31	-2.853%	2,093,702	+11.164%
2024-05-28	47.750	48.45000	47.5550	47.67	-0.230%	2,705,665	+7.992%
2024-05-24	47.420	47.91000	47.4200	47.78	+1.079%	1,899,103	+7.744%
2024-05-23	47.870	48.06000	47.0500	47.27	-0.714%	1,703,985	+8.906%
2024-05-22	48.310	48.31000	47.5200	47.61	-1.896%	1,503,057	+8.129%
2024-05-21	48.030	48.59000	48.0300	48.53	+0.999%	1,222,381	+6.079%
2024-05-20	48.190	48.49500	48.0400	48.05	-0.703%	760,596	+7.138%
2024-05-17	48.430	48.51000	48.1700	48.39	+0.290%	1,013,643	+6.386%
2024-05-16	48.660	48.76000	48.2450	48.25	-0.556%	916,439	+6.694%
2024-05-15	48.320	48.64000	48.1900	48.52	+1.062%	757,318	+6.101%
2024-05-14	48.290	48.51000	47.9550	48.01	-0.166%	1,017,211	+7.228%
2024-05-13	48.180	48.36000	48.0300	48.09	+0.146%	808,069	+7.049%
2024-05-10	48.140	48.34060	47.8800	48.02	+0.167%	828,085	+7.205%
2024-05-09	47.780	48.13000	47.7800	47.94	+0.293%	1,025,286	+7.384%
2024-05-08	46.930	47.82000	46.8800	47.80	+1.443%	1,242,385	+7.699%
2024-05-07	47.510	47.65000	46.9900	47.12	-0.633%	1,298,059	+9.253%
2024-05-06	47.110	47.44500	46.9400	47.42	+1.217%	1,089,707	+8.562%
2024-05-03	47.030	47.03000	46.5400	46.85	+1.188%	1,562,608	+9.883%
2024-05-02	46.550	46.58000	45.9900	46.30	+0.043%	1,791,080	+11.188%
2024-05-01	45.980	46.63000	45.8100	46.28	+0.828%	2,176,229	+11.236%
2024-04-30	46.010	46.22000	45.8400	45.90	-1.163%	1,335,765	+12.157%
2024-04-29	46.750	46.78000	46.1800	46.44	-0.258%	1,888,795	+10.853%
2024-04-26	46.250	46.62000	46.1600	46.56	+0.714%	1,133,323	+10.567%
2024-04-25	46.460	46.46000	45.6369	46.23	-1.218%	1,891,930	+11.356%
2024-04-24	47.210	47.23000	46.5600	46.80	-1.036%	1,742,116	+10.000%
2024-04-23	47.170	47.34000	46.8800	47.29	+0.425%	1,798,061	+8.860%
2024-04-22	46.960	47.10000	46.6700	47.09	+0.749%	1,873,506	+9.323%
2024-04-19	46.570	47.09500	46.5000	46.74	+0.365%	1,854,413	+10.141%
2024-04-18	46.740	46.96000	46.3400	46.57	-0.107%	1,209,122	+10.543%
2024-04-17	46.540	47.01990	46.2500	46.62	+0.517%	1,297,682	+10.425%
2024-04-16	47.110	47.26000	46.3100	46.38	-2.317%	2,759,908	+10.996%
2024-04-15	48.580	48.82000	47.3200	47.48	-1.473%	2,007,409	+8.425%
2024-04-12	48.550	48.80500	48.0500	48.19	-1.593%	3,309,737	+6.827%
2024-04-11	49.080	49.24000	48.5350	48.97	-0.102%	3,855,999	+5.126%
2024-04-10	49.730	49.86000	48.8000	49.02	-2.854%	2,447,579	+5.018%
2024-04-09	50.480	50.66000	49.8900	50.46	+0.099%	1,521,720	+2.021%
2024-04-08	50.160	50.43750	50.0450	50.41	+0.901%	3,286,478	+2.123%
2024-04-05	49.720	50.27000	49.6100	49.96	+0.040%	1,332,689	+3.042%
2024-04-04	50.840	50.93000	49.8750	49.94	-0.676%	1,430,280	+3.084%
2024-04-03	49.860	50.42000	49.7600	50.28	+0.842%	1,243,577	+2.387%
2024-04-02	50.070	50.18000	49.7200	49.86	-0.993%	1,781,859	+3.249%
2024-04-01	51.000	51.02000	50.1350	50.36	-2.742%	5,141,241	+2.224%
2024-03-28	51.170	51.98000	51.0900	51.78	+1.212%	5,002,749	-0.579%
2024-03-27	50.490	51.16000	50.4300	51.16	+1.508%	1,385,550	+0.625%
2024-03-26	50.680	50.77000	50.3750	50.40	+0.079%	933,665	+2.143%
2024-03-25	50.300	50.63500	50.2600	50.36	+0.279%	1,017,134	+2.224%
2024-03-22	50.480	50.63000	50.1000	50.22	-0.554%	1,067,591	+2.509%
2024-03-21	50.380	50.87000	50.3700	50.50	+0.338%	1,299,301	+1.941%
2024-03-20	49.320	50.37000	49.1020	50.33	+1.595%	1,485,293	+2.285%
2024-03-19	49.580	49.88000	49.5050	49.54	-0.302%	1,283,034	+3.916%
2024-03-18	49.880	49.90000	49.4800	49.69	-0.221%	1,303,718	+3.602%
2024-03-15	49.290	50.07000	49.2900	49.80	+0.626%	1,509,728	+3.373%
2024-03-14	50.270	50.35000	49.1500	49.49	-1.552%	1,862,018	+4.021%
2024-03-13	50.020	50.43000	49.9800	50.27	+0.560%	1,123,946	+2.407%
2024-03-12	50.000	50.05000	49.7325	49.99	+0.120%	1,962,614	+2.981%
2024-03-11	49.960	50.09000	49.7200	49.93	-0.399%	2,834,730	+3.104%
2024-03-08	50.290	50.43000	50.0200	50.13	-0.040%	3,550,741	+2.693%
2024-03-07	49.930	50.25000	49.6350	50.15	+0.905%	1,672,645	+2.652%
2024-03-06	49.820	50.11000	49.5700	49.70	+0.485%	1,811,004	+3.581%
2024-03-05	49.050	49.62500	48.9400	49.46	+0.692%	1,387,310	+4.084%
2024-03-04	48.590	49.29000	48.5000	49.12	+0.945%	3,497,621	+4.805%
2024-03-01	48.700	49.01000	48.4450	48.66	+0.392%	1,854,245	+5.795%
2024-02-29	48.220	48.56000	47.9700	48.47	+1.021%	2,520,697	+6.210%
2024-02-28	48.350	48.58000	47.8100	47.98	-1.458%	1,749,233	+7.295%
2024-02-27	47.900	49.30000	47.8400	48.69	+2.960%	3,556,918	+5.730%
2024-02-26	47.490	47.71000	47.0050	47.29	-0.630%	1,237,076	+8.860%
2024-02-23	47.500	47.77000	47.4900	47.59	+0.443%	1,876,200	+8.174%
2024-02-22	47.520	47.76000	47.3300	47.38	+0.084%	1,545,271	+8.653%
2024-02-21	47.290	47.50000	47.1400	47.34	-0.190%	1,224,235	+8.745%
2024-02-20	47.340	47.61000	47.2000	47.43	+0.148%	3,899,446	+8.539%
2024-02-16	47.230	47.59500	47.0400	47.36	+0.233%	1,471,802	+8.699%
2024-02-15	46.990	47.48000	46.8200	47.25	+0.983%	2,059,154	+8.952%
2024-02-14	46.820	46.98500	46.5250	46.79	+1.058%	3,237,246	+10.024%
2024-02-13	46.690	46.87000	45.8500	46.30	-2.300%	2,695,729	+11.188%
2024-02-12	46.950	47.58000	46.9400	47.39	+0.830%	1,782,641	+8.631%
2024-02-09	45.890	47.01000	45.8800	47.00	+2.486%	1,700,628	+9.532%
2024-02-08	46.350	46.42000	45.7200	45.86	-1.291%	1,898,557	+12.255%
2024-02-07	46.910	46.91000	46.3900	46.46	-0.493%	2,274,614	+10.805%
2024-02-06	46.260	46.78000	46.1700	46.69	+1.017%	1,702,469	+10.259%
2024-02-05	46.550	46.64000	46.0250	46.22	-1.429%	2,432,034	+11.380%
2024-02-02	47.020	47.02000	46.5550	46.89	-1.055%	1,673,393	+9.789%
2024-02-01	46.820	47.44500	46.3800	47.39	+1.369%	2,571,558	+8.631%
2024-01-31	46.770	47.18000	46.5850	46.75	-0.405%	2,830,734	+10.118%
2024-01-30	46.840	47.18880	46.4900	46.94	+0.321%	1,833,929	+9.672%
2024-01-29	46.350	46.80000	46.0000	46.79	+0.862%	1,502,290	+10.024%
2024-01-26	46.100	46.44000	45.9900	46.39	+1.024%	1,272,299	+10.972%
2024-01-25	45.630	45.96000	45.3700	45.92	+0.746%	1,085,867	+12.108%
2024-01-24	45.810	45.97000	45.4000	45.58	+0.374%	1,244,401	+12.944%
2024-01-23	45.870	46.02000	45.1050	45.41	-0.960%	1,516,801	+13.367%
2024-01-22	46.190	46.33000	45.5100	45.85	-0.715%	3,059,954	+12.279%
2024-01-19	45.580	46.25000	45.3500	46.18	+1.629%	3,039,485	+11.477%
2024-01-18	46.080	46.08000	45.2600	45.44	-0.916%	2,181,394	+13.292%
2024-01-17	45.890	46.17000	45.6500	45.86	-1.164%	3,441,582	+12.255%
2024-01-16	46.460	46.52000	46.1300	46.40	-1.087%	2,993,572	+10.948%
2024-01-12	47.030	47.49000	46.7550	46.91	+0.192%	2,872,051	+9.742%
2024-01-11	47.440	47.54000	46.3400	46.82	-1.597%	3,194,799	+9.953%
2024-01-10	47.490	47.70000	47.4300	47.58	+0.211%	1,252,789	+8.197%
2024-01-09	47.880	47.93000	47.1400	47.48	-1.227%	1,839,165	+8.425%
2024-01-08	47.360	48.15000	47.2900	48.07	+1.285%	1,188,380	+7.094%
2024-01-05	47.320	47.88500	47.1700	47.46	+0.466%	1,581,111	+8.470%
2024-01-04	47.050	47.54000	46.9300	47.24	+0.596%	1,285,349	+8.975%
2024-01-03	47.120	47.22000	46.7900	46.96	-1.116%	1,445,113	+9.625%
2024-01-02	47.500	47.87000	47.2300	47.49	-2.465%	4,636,279	+8.402%
2023-12-29	48.520	48.90000	48.3800	48.69	+0.268%	4,882,981	+5.730%
2023-12-28	48.400	48.70000	48.3100	48.56	+0.351%	1,521,702	+6.013%
2023-12-27	48.050	48.57500	48.0300	48.39	+0.478%	1,207,208	+6.386%
2023-12-26	47.990	48.19000	47.8290	48.16	+0.859%	800,735	+6.894%
2023-12-22	47.590	47.93500	47.5700	47.75	+0.781%	1,309,250	+7.812%
2023-12-21	47.050	47.65000	47.0200	47.38	+1.608%	1,623,579	+8.653%
2023-12-20	47.310	47.63000	46.5100	46.63	-1.249%	2,400,230	+10.401%
2023-12-19	46.970	47.44000	46.7900	47.22	+1.396%	2,737,672	+9.022%
2023-12-18	46.590	46.73000	46.2900	46.57	+0.453%	1,626,724	+10.543%
2023-12-15	47.430	47.52000	46.3000	46.36	-1.613%	2,285,198	+11.044%
2023-12-14	46.500	47.25870	46.4600	47.12	+2.457%	2,677,796	+9.253%
2023-12-13	44.800	46.04000	44.3600	45.99	+2.588%	3,947,824	+11.937%
2023-12-12	44.830	44.88000	44.4450	44.83	-0.178%	2,262,638	+14.834%
2023-12-11	44.850	44.95000	44.4650	44.91	+0.201%	2,474,845	+14.629%
2023-12-08	44.240	44.86000	44.2400	44.82	+1.311%	1,329,392	+14.859%
2023-12-07	44.000	44.43000	43.8300	44.24	+0.729%	1,627,939	+16.365%
2023-12-06	44.610	44.82000	43.8700	43.92	-0.925%	2,075,932	+17.213%
2023-12-05	44.540	44.60000	44.0800	44.33	-1.203%	1,775,990	+16.129%
2023-12-04	44.700	45.15000	44.6000	44.87	-0.752%	1,543,280	+14.731%
2023-12-01	44.760	45.22000	44.5700	45.21	+0.983%	1,765,222	+13.869%
2023-11-30	44.120	44.90000	43.8700	44.77	+1.889%	2,773,503	+14.988%
2023-11-29	42.570	44.12000	42.4200	43.94	+3.632%	2,586,648	+17.160%
2023-11-28	42.250	42.97000	41.8000	42.40	-4.116%	4,050,589	+21.415%
2023-11-27	44.020	44.28000	43.6600	44.22	0.000%	1,639,509	+16.418%
2023-11-24	43.950	44.36000	43.8600	44.22	+0.614%	758,680	+16.418%

document.getElementById("pB4rBt").onerror = function(){this.style.display='none';}; .dark-mode .D5qCbS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D5qCbS{ color: #333333; background-color: white; border: 2px solid #333333; }BNSBank of Nova Scotiastock NYSE

BNS
Bank of Nova Scotia
stock NYSE