The Bank of Nova Scotia - Price History

Monthly price history for BNS (The Bank of Nova Scotia)

DateAdjusted priceReal price
November 2022 51.29 USD 51.29 USD
October 2022 48.32 USD 48.32 USD
September 2022 47.57 USD 47.57 USD
August 2022 55.29 USD 55.29 USD
July 2022 60.95 USD 60.95 USD
June 2022 58.40 USD 59.21 USD
May 2022 66.79 USD 67.71 USD
April 2022 62.46 USD 63.32 USD
March 2022 69.95 USD 71.72 USD
February 2022 70.55 USD 72.34 USD
January 2022 70.18 USD 71.96 USD
December 2021 69.92 USD 71.69 USD
November 2021 60.22 USD 62.43 USD
October 2021 63.24 USD 65.56 USD
September 2021 58.68 USD 61.53 USD
August 2021 59.04 USD 61.91 USD
July 2021 59.54 USD 62.44 USD
June 2021 61.35 USD 65.07 USD
May 2021 63.46 USD 67.30 USD
April 2021 60.05 USD 63.69 USD
March 2021 58.31 USD 62.55 USD
February 2021 54.34 USD 58.29 USD
January 2021 49.68 USD 53.29 USD
December 2020 49.72 USD 54.04 USD
November 2020 44.86 USD 48.76 USD
October 2020 38.23 USD 41.56 USD
September 2020 37.57 USD 41.51 USD
August 2020 39.12 USD 43.22 USD
July 2020 37.22 USD 41.12 USD
June 2020 36.73 USD 41.24 USD
May 2020 35.65 USD 40.02 USD
April 2020 35.75 USD 40.14 USD
March 2020 35.57 USD 40.60 USD
February 2020 45.86 USD 52.35 USD
January 2020 47.85 USD 54.62 USD
December 2019 48.89 USD 56.49 USD
November 2019 48.57 USD 56.12 USD
October 2019 49.61 USD 57.33 USD
September 2019 49.20 USD 56.85 USD
August 2019 45.50 USD 53.21 USD
July 2019 45.65 USD 53.38 USD
June 2019 46.48 USD 54.35 USD
May 2019 42.83 USD 50.70 USD
April 2019 46.51 USD 55.06 USD
March 2019 44.46 USD 53.28 USD
February 2019 46.36 USD 55.56 USD
January 2019 47.51 USD 56.94 USD
December 2018 41.61 USD 49.87 USD
November 2018 44.81 USD 54.38 USD
October 2018 44.26 USD 53.71 USD
September 2018 48.59 USD 59.63 USD
August 2018 47.19 USD 57.90 USD
July 2018 48.29 USD 59.25 USD
June 2018 46.63 USD 57.22 USD
May 2018 48.63 USD 60.33 USD
April 2018 49.54 USD 61.46 USD
March 2018 49.22 USD 61.70 USD
February 2018 49.43 USD 61.96 USD
January 2018 53.04 USD 66.49 USD
December 2017 51.48 USD 64.53 USD
November 2017 49.97 USD 63.25 USD
October 2017 50.97 USD 64.52 USD
September 2017 50.26 USD 64.25 USD
August 2017 48.61 USD 62.14 USD
July 2017 48.74 USD 62.31 USD
June 2017 47.04 USD 60.13 USD
May 2017 43.77 USD 56.49 USD
April 2017 43.10 USD 55.63 USD
March 2017 45.38 USD 58.57 USD
February 2017 44.65 USD 58.19 USD
January 2017 45.87 USD 59.78 USD
December 2016 42.73 USD 55.68 USD
November 2016 41.98 USD 55.25 USD
October 2016 40.85 USD 53.76 USD
September 2016 40.27 USD 52.99 USD
August 2016 40.02 USD 53.22 USD
July 2016 38.18 USD 50.77 USD
June 2016 36.85 USD 49.01 USD
May 2016 36.38 USD 48.93 USD
April 2016 39.00 USD 52.45 USD
March 2016 35.92 USD 48.86 USD
February 2016 29.40 USD 40.00 USD
January 2016 30.02 USD 40.84 USD
December 2015 29.73 USD 40.44 USD
November 2015 33.08 USD 45.55 USD
October 2015 34.12 USD 46.98 USD
September 2015 31.63 USD 44.08 USD
August 2015 32.75 USD 45.64 USD
July 2015 35.24 USD 49.11 USD
June 2015 36.24 USD 51.63 USD
May 2015 36.97 USD 52.67 USD
April 2015 38.72 USD 55.17 USD
March 2015 34.88 USD 50.23 USD
February 2015 37.11 USD 53.45 USD
January 2015 33.35 USD 48.04 USD
December 2014 39.24 USD 57.08 USD
November 2014 42.65 USD 62.04 USD
October 2014 42.14 USD 61.30 USD
September 2014 42.11 USD 61.85 USD
August 2014 45.08 USD 66.22 USD
July 2014 46.23 USD 67.90 USD
June 2014 45.34 USD 66.60 USD
May 2014 43.32 USD 64.20 USD
April 2014 41.01 USD 60.78 USD
March 2014 39.15 USD 58.02 USD
February 2014 38.23 USD 57.23 USD
January 2014 36.63 USD 54.84 USD
December 2013 41.39 USD 62.55 USD
November 2013 40.74 USD 61.57 USD
October 2013 40.21 USD 60.77 USD
September 2013 37.92 USD 57.31 USD
August 2013 36.34 USD 55.50 USD
July 2013 36.93 USD 56.40 USD
June 2013 35.07 USD 53.55 USD
May 2013 36.75 USD 56.73 USD
April 2013 37.34 USD 57.64 USD
March 2013 37.75 USD 58.27 USD
February 2013 38.13 USD 59.44 USD
January 2013 37.76 USD 58.87 USD
December 2012 37.13 USD 57.88 USD
November 2012 35.40 USD 55.74 USD
October 2012 34.54 USD 54.38 USD
September 2012 34.82 USD 54.82 USD
August 2012 33.33 USD 53.03 USD
July 2012 32.80 USD 52.19 USD
June 2012 32.55 USD 51.79 USD
May 2012 31.76 USD 51.06 USD
April 2012 34.49 USD 55.46 USD
March 2012 34.85 USD 56.04 USD
February 2012 33.21 USD 53.92 USD
January 2012 31.61 USD 51.32 USD
December 2011 30.68 USD 49.81 USD
November 2011 30.70 USD 50.37 USD
October 2011 32.07 USD 52.61 USD
September 2011 30.57 USD 50.15 USD
August 2011 33.69 USD 55.81 USD
July 2011 34.26 USD 56.76 USD
June 2011 36.32 USD 60.17 USD
May 2011 36.69 USD 61.33 USD
April 2011 36.52 USD 61.04 USD
March 2011 36.40 USD 61.39 USD
February 2011 36.68 USD 61.85 USD
January 2011 33.57 USD 56.61 USD
December 2010 33.92 USD 57.20 USD
November 2010 30.54 USD 51.95 USD
October 2010 31.46 USD 53.51 USD
September 2010 31.06 USD 53.30 USD
August 2010 28.07 USD 48.18 USD
July 2010 29.21 USD 50.13 USD
June 2010 26.54 USD 46.02 USD
May 2010 26.34 USD 45.66 USD
April 2010 29.36 USD 50.91 USD
March 2010 28.57 USD 50.02 USD
February 2010 25.95 USD 45.43 USD
January 2010 24.05 USD 42.10 USD
December 2009 26.70 USD 46.74 USD
November 2009 26.09 USD 46.13 USD
October 2009 23.63 USD 41.78 USD
September 2009 25.51 USD 45.58 USD
August 2009 23.48 USD 41.94 USD
July 2009 23.91 USD 42.71 USD
June 2009 20.76 USD 37.50 USD
May 2009 19.42 USD 35.08 USD
April 2009 15.75 USD 28.46 USD
March 2009 13.37 USD 24.52 USD
February 2009 12.28 USD 22.52 USD
January 2009 13.09 USD 24.00 USD
December 2008 14.62 USD 27.20 USD
November 2008 14.92 USD 27.77 USD
October 2008 18.02 USD 33.54 USD
September 2008 24.48 USD 46.04 USD
August 2008 24.46 USD 46.00 USD
July 2008 25.91 USD 48.73 USD
June 2008 24.37 USD 45.82 USD
May 2008 26.31 USD 49.98 USD
April 2008 25.08 USD 47.65 USD
March 2008 23.80 USD 45.21 USD
February 2008 25.26 USD 48.49 USD
January 2008 25.00 USD 47.99 USD
December 2007 26.30 USD 50.50 USD
November 2007 27.36 USD 53.02 USD
October 2007 29.01 USD 56.22 USD
September 2007 27.09 USD 52.50 USD
August 2007 25.31 USD 49.46 USD
July 2007 23.80 USD 46.52 USD
June 2007 24.98 USD 48.83 USD
May 2007 25.56 USD 50.39 USD
April 2007 24.44 USD 48.18 USD
March 2007 23.39 USD 46.11 USD
February 2007 21.88 USD 43.46 USD
January 2007 21.74 USD 43.18 USD
December 2006 22.55 USD 44.80 USD
November 2006 22.71 USD 45.48 USD
October 2006 21.93 USD 43.91 USD
September 2006 21.51 USD 43.07 USD
August 2006 21.23 USD 42.85 USD
July 2006 19.97 USD 40.30 USD
June 2006 19.69 USD 39.75 USD
May 2006 19.77 USD 40.25 USD
April 2006 20.51 USD 41.76 USD
March 2006 19.71 USD 40.14 USD
February 2006 20.45 USD 41.95 USD
January 2006 19.16 USD 39.30 USD
December 2005 19.31 USD 39.62 USD
November 2005 18.57 USD 38.39 USD
October 2005 17.60 USD 36.38 USD
September 2005 18.09 USD 37.40 USD
August 2005 16.55 USD 34.53 USD
July 2005 16.37 USD 34.15 USD
June 2005 15.94 USD 33.25 USD
May 2005 15.08 USD 31.78 USD
April 2005 15.09 USD 31.80 USD
March 2005 15.34 USD 32.66 USD
February 2005 15.28 USD 32.52 USD
January 2005 14.98 USD 31.89 USD
December 2004 15.90 USD 33.85 USD
November 2004 14.68 USD 31.49 USD
October 2004 15.16 USD 32.51 USD
September 2004 13.50 USD 29.25 USD
August 2004 12.65 USD 27.41 USD
July 2004 12.70 USD 27.53 USD
June 2004 12.30 USD 26.95 USD
May 2004 11.28 USD 24.72 USD
April 2004 11.60 USD 25.42 USD
March 2004 12.20 USD 26.99 USD
February 2004 11.57 USD 25.59 USD
January 2004 11.48 USD 25.40 USD
December 2003 11.34 USD 25.32 USD
November 2003 11.07 USD 24.73 USD
October 2003 11.12 USD 24.84 USD
September 2003 10.35 USD 23.33 USD
August 2003 9.84 USD 22.18 USD
July 2003 9.56 USD 21.56 USD
June 2003 10.26 USD 23.14 USD
May 2003 9.40 USD 21.42 USD
April 2003 8.52 USD 19.41 USD
March 2003 7.72 USD 17.58 USD
February 2003 7.76 USD 17.86 USD
January 2003 7.25 USD 16.69 USD
December 2002 7.19 USD 16.75 USD
November 2002 6.77 USD 15.78 USD
October 2002 6.33 USD 14.75 USD
September 2002 6.04 USD 14.08 USD
August 2002 6.39 USD 15.08 USD
July 2002 6.56 USD 15.49 USD
June 2002 7.05 USD 16.66 USD
May 2002 7.72 USD 17.58 USD
April 2002 7.40 USD 16.86 USD
March 2002 7.24 USD 16.48 USD
February 2002 6.56 USD 14.94 USD
January 2002 6.71 USD 15.28 USD
December 2001 6.95 USD 15.82 USD
November 2001 6.68 USD 15.20 USD
October 2001 6.32 USD 14.40 USD
September 2001 6.46 USD 14.70 USD
August 2001 7.06 USD 16.08 USD
July 2001 6.53 USD 14.86 USD
June 2001 6.56 USD 14.94 USD
May 2001 6.02 USD 13.70 USD
April 2001 5.76 USD 13.12 USD
March 2001 5.68 USD 12.94 USD
February 2001 6.05 USD 13.78 USD
January 2001 6.56 USD 14.94 USD
December 2000 5.96 USD 13.58 USD
November 2000 5.71 USD 13.00 USD
October 2000 5.83 USD 13.28 USD
September 2000 6.29 USD 14.32 USD
August 2000 5.63 USD 12.82 USD
July 2000 5.58 USD 12.70 USD
June 2000 5.46 USD 12.44 USD
May 2000 5.52 USD 12.58 USD
April 2000 5.17 USD 11.78 USD
March 2000 4.39 USD 10.00 USD
February 2000 4.21 USD 9.58 USD
January 2000 4.57 USD 10.40 USD
December 1999 4.79 USD 10.90 USD
November 1999 4.95 USD 11.28 USD
October 1999 4.85 USD 11.04 USD
September 1999 4.51 USD 10.28 USD

BNS

Price: 51.29USD

52 week range price:
45.26
74.86

Dividend Yield: 7.59%

Forward Dividend Yield: 5.75%

Payout Ratio: 67.10%

Payout Ratio Range:
41.90%
89.33%

Dividend Per Share: 4.12 USD

Earnings Per Share: 6.34 USD

P/E Ratio: 8.26

Exchange: NYQ

Sector: Financial Services

Industry: Banks—Diversified

Volume: 1.4 million

Ebitda: -

Market Capitalization: 61.7 billion

Average Dividend Frequency: 4

Years Paying Dividends: 31

DGR3: 3.59%

DGR5: 4.50%

DGR10: 3.55%

DGR20: 2.74%

Links: