Bank of Nova Scotia Stock Price History, BNS Historical Prices

Add to My Stocks
$61.52 $0.53 (0.85%) BNS stock closing price Feb 16, 2018 (Closing)

We provide 10 years stock price data for free. You can download Bank of Nova Scotia stock price history here. Historical stock prices are provided with the open, high, low, close, volume, and Bank of Nova Scotia P/E ratio data for the stock. The stock price was at a 5 year high of $68.33 on Jul 28, 2014 as seen from Bank of Nova Scotia stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 61.85 61.87 61.39 61.52 699,446 12.38 2.67
2018-02-15 62.78 62.81 61.72 62.05 733,014 12.49 2.7
2018-02-14 60.76 62.45 60.41 62.18 771,785 12.51 2.7
2018-02-13 61 61.19 60.55 61.03 572,816 12.28 2.65
2018-02-12 61.65 61.67 60.74 61.09 760,684 12.29 2.65
2018-02-09 60.72 61.02 59.65 60.79 1,266,529 12.23 2.64
2018-02-08 61.9 61.91 60.45 60.46 1,097,293 12.17 2.63
2018-02-07 62.61 62.66 61.77 61.77 824,113 12.43 2.68
2018-02-06 60.98 62.7 60.23 62.49 1,229,976 12.57 2.71
2018-02-05 63.73 63.83 62.15 62.29 1,081,590 12.53 2.71
2018-02-02 65.02 65.35 64.37 64.39 852,795 12.96 2.8
2018-02-01 66.28 66.28 65.37 65.83 1,269,895 13.25 2.86
2018-01-31 66.43 66.62 66.19 66.49 737,484 13.38 2.89
2018-01-30 65.83 66.38 65.8 66.26 711,899 13.33 2.88
2018-01-29 66.13 66.2 65.86 66.08 421,753 13.3 2.87
2018-01-26 66.24 66.5 65.91 66.31 489,182 13.34 2.88
2018-01-25 66.5 66.77 66.01 66.21 858,697 13.32 2.88
2018-01-24 66.44 66.47 65.95 66.35 647,096 13.35 2.88
2018-01-23 65.94 66.36 65.58 66.04 721,307 13.29 2.87
2018-01-22 66.02 66.17 65.8 66.09 702,491 13.3 2.87
2018-01-19 65.78 66.12 65.57 65.59 702,407 13.2 2.85
2018-01-18 65.63 65.77 65.34 65.76 672,683 13.23 2.86
2018-01-17 65.67 66.03 64.79 65.67 731,497 13.21 2.85
2018-01-16 65.88 65.97 65.36 65.51 840,841 13.18 2.85
2018-01-12 65.86 65.96 65.54 65.81 650,599 13.24 2.86
2018-01-11 65.84 65.9 65.58 65.82 463,080 13.24 2.86
2018-01-10 66.26 66.64 65.72 65.86 831,708 13.25 2.86
2018-01-09 66.59 66.63 66.33 66.45 517,947 13.37 2.89
2018-01-08 66.28 66.78 66.27 66.43 593,296 13.37 2.89
2018-01-05 66.17 66.69 65.89 66.49 594,738 13.38 2.89
2018-01-04 65.27 65.68 65.02 65.52 721,991 13.18 2.85
2018-01-03 65.19 65.35 65.03 65.1 524,953 13.1 2.83
2018-01-02 64.58 65.35 64.46 65.14 591,864 13.11 2.83
2017-12-29 64.68 64.93 64.44 64.53 548,562 12.98 2.8
2017-12-28 65 65.11 64.58 65.08 694,021 13.1 2.83
2017-12-27 65.05 65.08 64.52 64.64 551,595 13.01 2.81
2017-12-26 64.75 64.81 64.54 64.71 231,641 13.02 2.81
2017-12-22 64.43 64.72 64.32 64.7 307,866 13.02 2.81
2017-12-21 64.45 64.99 64.41 64.66 494,292 13.01 2.81
2017-12-20 64.25 64.26 63.74 64.06 443,034 12.89 2.78
2017-12-19 64.24 64.31 63.86 63.98 483,465 12.87 2.78
2017-12-18 63.99 64.56 63.97 64.16 517,382 12.91 2.79
2017-12-15 64.69 64.7 63.75 63.83 606,740 12.84 2.77
2017-12-14 64.61 64.85 64.19 64.65 526,040 13.01 2.81
2017-12-13 64.68 64.86 64.35 64.72 574,282 13.02 2.81
2017-12-12 64.62 64.84 64.42 64.57 546,230 12.99 2.8
2017-12-11 65 65.13 64.62 64.74 390,597 13.03 2.81
2017-12-08 64.54 65.14 64.47 65 483,839 13.08 2.82
2017-12-07 63.95 64.57 63.77 64.43 540,172 12.96 2.8
2017-12-06 63.76 64.26 63.7 63.91 642,352 12.86 2.78
2017-12-05 64.55 64.58 63.71 63.9 527,931 12.86 2.78
2017-12-04 64.92 64.92 64.22 64.24 528,313 13.22 2.87
2017-12-01 64.12 64.58 63.99 64.45 707,213 13.26 2.87
2017-11-30 63.67 64.46 63.22 63.25 892,045 13.01 2.82
2017-11-29 64.04 64.04 63.45 63.58 651,186 13.08 2.84
2017-11-28 64.52 64.55 63.44 63.81 1,587,560 13.13 2.85
2017-11-27 66.19 66.31 65.38 65.44 623,601 13.47 2.92
2017-11-24 66.14 66.29 65.98 66.16 168,284 13.61 2.95
2017-11-23 0 0 0 66.15 0 - -
2017-11-22 66.08 66.35 65.88 66.15 549,094 13.61 2.95
2017-11-21 66.58 66.78 65.78 65.82 670,453 13.54 2.94
2017-11-20 66.19 66.55 66.07 66.28 444,365 13.64 2.96
2017-11-17 65.68 66.35 65.49 66.26 441,018 13.63 2.96
2017-11-16 65.51 65.95 65.5 65.85 339,794 13.55 2.94
2017-11-15 64.79 65.26 64.73 65.16 365,363 13.41 2.91
2017-11-14 65.19 65.31 64.91 65.29 464,273 13.43 2.91
2017-11-13 65.06 65.6 65.06 65.34 402,340 13.44 2.91
2017-11-10 65.84 65.9 65.2 65.59 294,034 13.5 2.93
2017-11-09 65.47 65.99 65.38 65.94 332,654 13.57 2.94
2017-11-08 65.72 65.86 65.52 65.8 394,927 13.54 2.93
2017-11-07 65.42 65.53 65.18 65.53 337,423 13.48 2.92
2017-11-06 65.48 65.85 65.41 65.82 539,236 13.54 2.94
2017-11-03 65.54 65.62 65.33 65.53 428,368 13.48 2.92
2017-11-02 64.77 65.4 64.73 65.33 619,546 13.44 2.91
2017-11-01 64.82 64.85 64.51 64.59 493,691 13.29 2.88
2017-10-31 64.48 65.02 64.45 64.52 698,159 13.28 2.88
2017-10-30 64.54 64.89 64.42 64.61 414,822 13.29 2.88
2017-10-27 64.06 64.61 63.77 64.59 389,071 13.29 2.88
2017-10-26 64.28 64.63 64.25 64.28 321,702 13.23 2.87
2017-10-25 64.77 65.02 64.04 64.25 729,800 13.22 2.87
2017-10-24 64.48 64.7 64.45 64.65 389,933 13.3 2.88
2017-10-23 64.28 64.48 64.15 64.27 436,859 13.22 2.87
2017-10-20 64.54 64.75 64.06 64.15 851,969 13.2 2.86
2017-10-19 64.34 65.07 64.34 64.82 452,944 13.34 2.89
2017-10-18 64.67 64.88 64.58 64.71 783,626 13.32 2.89
2017-10-17 64.41 64.6 64.21 64.43 461,106 13.26 2.87
2017-10-16 64.42 64.72 64.32 64.45 518,408 13.26 2.87
2017-10-13 64.57 64.89 64.37 64.6 826,395 13.29 2.88
2017-10-12 64.75 64.84 64.14 64.4 773,243 13.25 2.87
Get more Data

Bank of Nova Scotia Stock History Chart

View BNS PE ratio, PS ratio stocks charts and compare with peers.
BNS Chart
Note: Compare Bank of Nova Scotia stock price history with the index and industry peers.

Bank of Nova Scotia Stock Price History: Past 5 years

Max Stock Price68.33Jul 28,2014
Min Stock Price35.8Jan 20,2016
Avg Stock Price55.91

Bank of Nova Scotia Historical PE ratio: Past 5 years

Max PE Ratio14.28Feb 16,2017
Min PE Ratio7.99Jan 20,2016
Avg PE Ratio11.65

Bank of Nova Scotia Historical PS ratio: Past 5 years

Max PS Ratio3.01Jul 22,2014
Min PS Ratio1.75Jan 20,2016
Avg PS Ratio2.52

BNS Industry Peers

Company Price Change (%)
Ubs (OUBSF)20.70.05 (0.24%)
Banco Bradesco (BBD)11.880.05 (0.42%)
Industrial & Commercial Bank Of China (IDCBY)18.150.06 (0.33%)
Ubs Group Ag (UBS)19.210.02 (0.1%)
Royal Bank Of Canada (RY)79.980.62 (0.77%)
Bank Of Montreal (BMO)77.690.67 (0.86%)
Canadian Imperial Bank (CM)91.570.84 (0.91%)

We provide Bank of Nova Scotia share price history along with PE ratio and PS ratio for doing Bank of Nova Scotia fundamental analysis. The price and volume changes on a daily basis is provided in the Bank of Nova Scotia stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. BNS stock saw an opening price of $61.85, and a closing price of $61.52 on Feb 16, 2018. The company's P/S ratio was at a high of 3.01 on Jul 22, 2014 according to our Bank of Nova Scotia stock history data.