Bank of Nova Scotia

BNS
🏛️ usa →
64.65
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-30 64.81 64.84 63.92 64.65 1.3M
2025-09-29 64.11 64.89 64.21 64.77 1.3M
2025-09-26 64.55 64.84 64.33 64.39 1.2M
2025-09-25 63.97 64.40 63.81 64.37 2.2M
2025-09-24 64.22 64.51 63.99 64.08 2.2M
2025-09-23 64.52 64.70 64.36 64.37 1.4M
2025-09-22 64.88 64.96 64.41 64.44 2.6M
2025-09-19 65.01 65.13 64.39 64.93 1.5M
2025-09-18 64.30 64.80 64.25 64.64 1.2M
2025-09-17 64.89 65.19 64.47 64.64 1.6M
2025-09-16 63.99 64.86 63.94 64.80 2.2M
2025-09-15 63.39 64.02 63.20 64.00 1.2M
2025-09-12 64.19 64.19 63.30 63.38 1.3M
2025-09-11 63.89 64.38 63.78 64.28 1.6M
2025-09-10 63.90 64.11 63.67 63.88 1.6M
2025-09-09 64.00 64.20 63.76 63.79 2.0M
2025-09-08 63.48 64.00 63.19 63.95 1.9M
2025-09-05 63.96 64.04 63.23 63.44 2.0M
2025-09-04 62.93 63.60 62.79 63.55 2.4M
2025-09-03 61.97 62.88 61.97 62.85 2.1M
2025-09-02 61.94 62.20 61.69 62.11 1.8M
2025-08-29 62.01 62.69 61.99 62.46 2.1M
2025-08-28 62.29 62.45 61.91 62.39 2.0M
2025-08-27 61.18 62.34 61.06 61.73 3.3M
2025-08-26 58.85 61.47 58.77 61.41 4.8M
2025-08-25 57.55 57.66 57.23 57.32 2.4M
2025-08-22 56.61 57.70 56.55 57.63 2.1M
2025-08-21 56.66 56.80 56.54 56.61 1.3M
2025-08-20 56.87 56.92 56.63 56.71 1.6M
2025-08-19 56.80 56.98 56.63 56.66 1.1M
2025-08-18 56.71 56.91 56.64 56.86 1.4M
2025-08-15 56.69 56.98 56.69 56.79 1.2M
2025-08-14 56.58 56.64 56.35 56.64 1.0M
2025-08-13 56.76 56.76 56.52 56.66 1.7M
2025-08-12 56.21 56.62 56.14 56.41 1.2M
2025-08-11 56.00 56.18 55.92 56.06 1.0M
2025-08-08 55.84 56.19 55.84 56.00 0.9M
2025-08-07 55.58 55.90 55.51 55.76 1.3M
2025-08-06 55.95 56.03 55.57 55.58 1.5M
2025-08-05 55.99 56.17 55.54 55.63 1.8M
2025-08-04 55.77 56.00 55.66 55.99 0.7M
2025-08-01 55.38 55.69 55.21 55.44 1.6M
2025-07-31 55.81 56.01 55.56 55.61 2.2M
2025-07-30 55.88 56.46 55.84 56.00 1.6M
2025-07-29 56.23 56.40 55.88 55.95 1.2M
2025-07-28 56.37 56.69 56.24 56.25 1.6M
2025-07-25 56.56 56.68 56.33 56.62 0.9M
2025-07-24 56.83 56.98 56.65 56.71 1.5M
2025-07-23 56.50 56.84 56.50 56.83 1.4M
2025-07-22 55.73 56.45 55.73 56.38 2.3M
2025-07-21 55.30 55.66 55.30 55.56 1.5M
2025-07-18 55.30 55.30 54.99 55.19 0.9M
2025-07-17 54.63 55.11 54.57 55.05 1.7M
2025-07-16 54.50 55.07 54.40 55.07 3.6M
2025-07-15 54.60 54.72 54.33 54.50 1.4M
2025-07-14 54.52 54.60 54.32 54.58 2.0M
2025-07-11 54.85 54.87 54.41 54.55 3.3M
2025-07-10 54.68 55.34 54.61 55.11 3.5M
2025-07-09 55.04 55.11 54.74 54.79 1.7M
2025-07-08 54.64 54.93 54.50 54.85 2.6M
2025-07-07 54.99 55.30 54.65 54.84 2.7M
2025-07-03 55.12 55.37 55.09 55.35 1.2M
2025-07-02 54.61 55.13 54.29 55.13 2.6M
2025-07-01 55.27 55.82 55.22 55.67 7.0M
2025-06-30 54.85 55.40 54.81 55.27 1.5M
2025-06-27 55.10 55.40 54.59 54.84 4.1M
2025-06-26 54.42 55.12 54.42 55.10 1.8M
2025-06-25 54.23 54.31 54.04 54.26 2.7M
2025-06-24 54.47 54.87 54.34 54.35 1.8M
2025-06-23 53.96 54.19 53.74 54.15 1.6M
2025-06-20 54.62 54.80 54.11 54.17 1.8M
2025-06-18 54.44 54.64 54.27 54.30 1.6M
2025-06-17 54.74 54.88 54.27 54.40 2.3M
2025-06-16 54.61 55.24 54.55 54.87 4.8M
2025-06-13 53.99 54.60 53.90 54.31 2.2M
2025-06-12 54.04 54.31 53.95 54.31 1.0M
2025-06-11 54.25 54.30 53.72 53.85 3.8M
2025-06-10 54.00 54.28 53.97 54.11 4.3M
2025-06-09 53.80 54.25 53.80 54.07 1.5M
2025-06-06 53.52 53.98 53.52 53.90 1.3M
2025-06-05 53.42 53.81 53.42 53.63 1.3M
2025-06-04 53.37 53.64 53.18 53.43 1.3M
2025-06-03 53.41 53.65 53.27 53.32 1.3M
2025-06-02 53.39 53.71 53.21 53.50 1.8M
2025-05-30 53.28 53.93 53.23 53.52 2.4M
2025-05-29 52.56 53.28 52.44 53.26 2.6M
2025-05-28 52.81 52.93 51.99 52.19 1.7M
2025-05-27 51.00 53.03 51.00 52.73 2.2M
2025-05-23 51.60 52.35 51.52 52.19 1.5M
2025-05-22 51.37 51.74 51.34 51.62 1.7M
2025-05-21 51.57 51.82 51.39 51.54 1.9M
2025-05-20 51.81 52.00 51.62 51.65 1.0M
2025-05-19 51.22 51.86 51.22 51.74 0.8M
2025-05-16 51.38 51.60 51.12 51.48 3.5M
2025-05-15 51.22 51.41 51.11 51.40 1.3M
2025-05-14 50.55 51.15 50.55 51.04 1.5M
2025-05-13 50.67 50.74 50.23 50.67 1.6M
2025-05-12 50.72 50.82 50.32 50.55 1.1M
2025-05-09 50.31 50.42 50.12 50.25 0.9M
2025-05-08 50.21 50.25 50.01 50.09 0.9M
2025-05-07 50.12 50.43 49.93 50.09 1.5M
2025-05-06 50.21 50.24 49.85 50.00 1.5M
2025-05-05 50.34 50.46 50.19 50.27 1.0M
2025-05-02 50.27 50.50 50.12 50.35 1.2M
2025-05-01 49.95 50.10 49.56 49.83 1.7M
2025-04-30 49.37 50.09 49.06 49.98 2.0M
2025-04-29 49.09 49.61 49.09 49.51 1.4M
2025-04-28 48.86 49.23 48.85 49.22 1.2M
2025-04-25 48.56 48.84 48.22 48.80 1.9M
2025-04-24 48.48 48.58 48.14 48.56 1.9M
2025-04-23 48.69 48.97 48.25 48.47 3.4M
2025-04-22 47.84 48.27 47.70 48.21 3.7M
2025-04-21 47.37 47.69 47.06 47.46 2.4M
2025-04-17 47.11 47.60 47.11 47.47 1.3M
2025-04-16 46.98 47.37 46.66 47.11 1.7M
2025-04-15 47.21 47.30 46.80 46.89 1.4M
2025-04-14 46.65 46.96 46.31 46.87 2.3M
2025-04-11 45.71 46.56 45.67 46.06 2.4M
2025-04-10 46.40 46.59 45.01 45.48 2.7M
2025-04-09 44.31 46.90 44.09 46.49 3.4M
2025-04-08 45.64 46.19 44.27 44.60 2.5M
2025-04-07 45.00 46.58 44.51 44.56 5.1M
2025-04-04 47.30 47.54 46.18 46.73 3.8M
2025-04-03 47.43 48.63 47.43 48.37 3.8M
2025-04-02 46.56 47.53 46.44 47.52 1.8M
2025-04-01 46.60 47.03 46.23 46.87 2.0M
2025-03-31 47.21 47.56 46.59 47.43 7.7M
2025-03-28 48.30 48.43 47.67 47.73 3.7M
2025-03-27 48.60 48.62 48.01 48.34 1.2M
2025-03-26 48.90 49.14 48.61 48.74 1.1M
2025-03-25 48.63 48.88 48.52 48.75 1.2M
2025-03-24 48.10 48.42 48.10 48.34 2.8M
2025-03-21 47.73 48.03 47.55 48.00 2.0M
2025-03-20 47.94 48.17 47.76 48.10 2.6M
2025-03-19 48.32 48.47 47.96 48.23 2.7M
2025-03-18 48.78 48.83 48.23 48.35 1.5M
2025-03-17 48.15 48.81 48.15 48.76 1.2M
2025-03-14 47.43 48.03 47.43 47.95 1.1M
2025-03-13 47.63 47.68 47.04 47.21 0.9M
2025-03-12 47.61 47.83 47.28 47.58 1.3M
2025-03-11 47.79 48.13 47.03 47.53 1.7M
2025-03-10 47.85 48.18 47.47 47.81 1.4M
2025-03-07 47.95 48.43 47.68 48.34 1.3M
2025-03-06 48.37 48.67 47.95 48.15 1.2M
2025-03-05 48.73 49.19 48.40 48.58 2.0M
2025-03-04 48.89 48.89 47.87 48.48 3.2M
2025-03-03 49.91 50.39 48.90 49.35 1.4M
2025-02-28 49.92 49.92 49.16 49.63 2.6M
2025-02-27 50.37 50.39 49.65 49.69 1.3M
2025-02-26 49.78 50.75 49.70 50.37 1.2M
2025-02-25 50.50 50.89 49.26 49.86 2.2M
2025-02-24 50.54 51.02 50.36 50.63 1.6M
2025-02-21 51.19 51.31 50.33 50.50 1.5M
2025-02-20 50.95 51.15 50.72 51.13 1.0M
2025-02-19 50.70 50.88 50.34 50.87 1.1M
2025-02-18 51.00 51.05 50.64 51.03 1.2M
2025-02-14 51.45 51.60 51.19 51.23 0.9M
2025-02-13 51.10 51.35 50.95 51.17 1.0M
2025-02-12 50.61 51.14 50.36 51.04 1.4M
2025-02-11 50.45 50.98 50.45 50.97 1.1M
2025-02-10 50.86 50.98 50.35 50.61 0.9M
2025-02-07 51.01 51.01 50.47 50.90 1.1M
2025-02-06 50.71 50.94 50.54 50.93 1.6M
2025-02-05 50.34 50.61 50.21 50.48 2.1M
2025-02-04 50.47 50.69 50.09 50.18 2.3M
2025-02-03 49.19 49.60 47.29 49.47 4.8M
2025-01-31 51.63 51.89 50.80 51.17 1.7M
2025-01-30 52.31 52.39 51.58 51.86 2.0M
2025-01-29 51.90 52.15 51.80 51.93 0.8M
2025-01-28 52.13 52.38 51.91 52.17 1.1M
2025-01-27 51.50 52.15 51.50 52.13 1.3M
2025-01-24 51.71 51.93 51.69 51.92 1.0M
2025-01-23 51.42 51.89 51.41 51.73 0.9M
2025-01-22 51.77 51.80 51.32 51.45 3.0M
2025-01-21 51.40 51.83 51.16 51.82 1.7M
2025-01-17 51.51 51.78 50.79 50.88 2.2M
2025-01-16 51.62 51.74 51.31 51.70 1.1M
2025-01-15 52.05 52.28 51.45 51.79 1.4M
2025-01-14 50.52 51.30 50.52 51.27 1.0M
2025-01-13 51.18 51.20 50.32 50.59 1.7M
2025-01-10 51.80 51.80 51.22 51.31 1.8M
2025-01-08 51.75 51.90 51.36 51.69 1.3M
2025-01-07 53.06 53.06 51.99 52.01 1.3M
2025-01-06 54.15 54.25 53.61 53.70 7.7M
2025-01-03 53.52 54.15 53.32 53.39 7.5M
2025-01-02 53.74 53.96 53.44 53.64 2.2M