Bank of Nova Scotia Stock Price History, BNS Historical Prices

Add to My Stocks
$57.71 $0.4 (0.7%) BNS stock closing price Jun 21, 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
2018-06-20 57.28 57.51 57.24 57.31 1,004,404 10.69 2.32
2018-06-19 57.32 57.33 56.88 57.13 974,481 10.66 2.31
2018-06-18 57.63 57.77 57.42 57.7 532,924 10.77 2.33
2018-06-15 57.7 57.85 57.51 57.68 1,326,954 10.76 2.33
2018-06-14 58.72 58.74 57.97 58.06 1,061,815 10.83 2.35
2018-06-13 58.31 58.66 58.07 58.58 900,079 10.93 2.37
2018-06-12 58.48 58.51 58.01 58.15 890,452 10.85 2.35
2018-06-11 58.62 58.64 58.22 58.42 997,495 10.9 2.36
2018-06-08 58.74 59.04 58.57 59.01 702,684 11.01 2.39
2018-06-07 59.13 59.21 58.58 58.68 763,769 10.95 2.37
2018-06-06 59.45 59.47 58.89 59.02 697,939 11.01 2.39
2018-06-05 59.2 59.22 58.6 58.85 929,158 10.98 2.38
2018-06-04 59.62 59.87 59.43 59.45 854,753 11.09 2.4
2018-06-01 59.29 59.8 59.22 59.38 1,268,322 11.31 2.5
2018-05-31 60.23 60.36 59.74 60.33 654,534 11.26 2.44
2018-05-30 59.7 60.57 59.39 60.43 1,116,367 11.51 2.55
2018-05-29 60.79 60.91 58.88 59.13 1,722,516 11.26 2.49
2018-05-25 61.81 62.25 61.73 61.79 478,471 11.77 2.6
2018-05-24 62.45 62.52 61.66 62.26 535,147 11.86 2.62
2018-05-23 62.11 62.61 61.92 62.56 726,304 11.92 2.64
2018-05-22 63.09 63.27 62.64 62.69 542,432 11.94 2.64
2018-05-21 62.52 62.74 62.52 62.65 215,100 11.93 2.64
2018-05-18 62.44 62.48 61.85 62.35 657,904 11.88 2.63
2018-05-17 63.09 63.09 62.7 62.95 615,847 11.99 2.65
2018-05-16 62.61 63.15 62.61 63.11 578,311 12.02 2.66
2018-05-15 62.37 62.69 62.11 62.56 627,130 11.92 2.64
2018-05-14 62.86 63.17 62.75 62.84 532,589 11.97 2.65
2018-05-11 62.69 62.8 62.52 62.57 537,456 11.92 2.64
2018-05-10 62.64 62.88 62.3 62.69 637,367 11.94 2.64
2018-05-09 61.97 62.28 61.46 62.18 493,313 11.84 2.62
2018-05-08 61.3 61.48 60.96 61.46 594,457 11.71 2.59
2018-05-07 61.39 61.78 61.31 61.55 377,766 11.72 2.59
2018-05-04 60.85 61.65 60.72 61.39 512,722 11.69 2.59
2018-05-03 61.37 61.59 60.68 61.22 878,882 11.66 2.58
2018-05-02 61.43 61.74 61.27 61.42 629,995 11.7 2.59
2018-05-01 61.39 61.46 60.89 61.36 820,555 11.69 2.59
2018-04-30 61.69 62.09 61.45 61.46 727,033 11.71 2.59
2018-04-27 61.19 61.8 61.17 61.72 528,473 11.76 2.6
2018-04-26 60.7 61.43 60.53 61.04 822,282 11.63 2.57
2018-04-25 60.25 60.61 60.03 60.46 597,908 11.52 2.55
2018-04-24 60.69 60.92 60.32 60.44 664,607 11.51 2.55
2018-04-23 60.21 60.41 60.1 60.32 420,730 11.49 2.54
2018-04-20 60.06 60.52 60.06 60.28 449,514 11.48 2.54
2018-04-19 60.93 60.99 60.13 60.32 510,585 11.49 2.54
2018-04-18 60.91 61.36 60.7 60.87 460,733 11.59 2.56
2018-04-17 61.2 61.2 60.73 60.85 483,805 11.59 2.56
2018-04-16 60.91 61.04 60.55 60.83 437,812 11.59 2.56
2018-04-13 61.44 61.44 60.54 60.66 479,239 11.55 2.56
2018-04-12 61.33 61.45 60.92 61.04 443,592 11.63 2.57
2018-04-11 61.27 61.75 61.19 61.31 454,141 11.68 2.58
2018-04-10 61.65 61.91 61.44 61.55 553,545 11.72 2.59
2018-04-09 60.61 61.27 60.41 60.88 595,174 11.6 2.57
2018-04-06 60.56 60.96 60 60.35 704,238 11.5 2.54
2018-04-05 60.58 61.06 60.39 60.99 834,894 11.62 2.57
2018-04-04 59.76 60.35 59.52 60.19 806,126 11.47 2.54
2018-04-03 60.6 60.8 60.06 60.52 707,820 11.53 2.55
2018-04-02 60.98 60.98 59.59 60.26 932,979 11.48 2.54
2018-03-30 0 0 0 61.7 0 - -
2018-03-29 61.12 61.8 60.79 61.7 1,032,574 11.75 2.6
2018-03-28 60.81 61.33 60.4 60.73 965,602 11.57 2.56
2018-03-27 61.67 61.73 60.64 60.91 737,965 11.6 2.57
2018-03-26 61.91 62.02 61.14 61.6 812,776 11.73 2.6
2018-03-23 62.67 63.05 61.4 61.57 965,640 11.73 2.59
2018-03-22 62.8 62.89 62.05 62.33 859,584 11.87 2.63
2018-03-21 63.05 63.53 62.93 63.25 816,359 12.05 2.67
2018-03-20 63.03 63.12 62.62 62.63 886,846 11.93 2.64
2018-03-19 62.95 63.13 62.35 63.01 705,152 12 2.65
2018-03-16 62.85 63.21 62.78 62.85 919,873 11.97 2.65
2018-03-15 63.2 63.21 62.77 62.89 729,989 11.98 2.65
2018-03-14 63.15 63.29 62.64 63.24 724,269 12.05 2.66
2018-03-13 63.06 63.24 62.65 62.67 694,231 11.94 2.64
2018-03-12 62.98 63.5 62.8 62.91 420,617 11.98 2.65
2018-03-09 62.49 63.11 62.03 63.02 801,407 12 2.66
2018-03-08 61.78 62.09 61.64 62.05 676,255 11.82 2.61
2018-03-07 61.11 61.68 60.97 61.59 688,516 11.73 2.6
2018-03-06 61.34 61.71 61.21 61.55 576,651 11.72 2.59
2018-03-05 60.4 61.22 60.2 60.87 931,925 11.59 2.56
2018-03-02 61.08 61.55 60.86 61.22 1,001,556 11.66 2.58
2018-03-01 62.01 62.14 61.16 61.81 1,035,426 11.77 2.6
2018-02-28 62.65 62.78 61.94 61.96 1,412,009 11.8 2.61
2018-02-27 62.5 62.93 62.28 62.53 1,052,829 12.58 2.72
2018-02-26 62 62.64 62 62.37 813,343 12.55 2.71
2018-02-23 61.54 61.96 61.26 61.89 545,358 12.45 2.69
2018-02-22 61.58 61.78 61.02 61.23 909,315 12.32 2.66
2018-02-21 61.12 61.8 61.08 61.51 786,723 12.38 2.67
2018-02-20 61.31 61.51 60.72 61.03 673,534 12.28 2.65
2018-02-19 0 0 0 61.52 0 - -
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 62.05 733,016 12.49 2.7
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 Price56.15

Bank of Nova Scotia Historical PE ratio: Past 5 years

Max PE Ratio14.28Feb 16,2017
Min PE Ratio7.99Jan 20,2016
Avg PE Ratio11.7

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 (%)
Bnp Paribas (BNPQY)30.870.12 (0.39%)
Ubs (OUBSF)20.70.05 (0.24%)
Industrial & Commercial Bank Of China (IDCBY)15.420.19 (1.22%)
Westpac Banking (WBK)21.330.13 (0.61%)
Royal Bank Of Canada (RY)75.670.19 (0.25%)
Bank Of Montreal (BMO)77.30.17 (0.22%)
Canadian Imperial Bank (CM)87.860.26 (0.3%)

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 $57.36, and a closing price of $57.71 on Jun 21, 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.