Skip to main content

Bank of Nova Scotia (TSX: BNS )

70.07 UNCHANGED
Streaming Delayed Price Updated: 4:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 55.09 57.92 54.90 57.47 12,165,572 +2.66(+4.85%)
Mar 30, 2020 54.18 55.11 52.91 54.81 6,779,457 +0.52(+0.96%)
Mar 27, 2020 55.68 56.74 53.85 54.29 6,016,782 -3.78(-6.51%)
Mar 26, 2020 57.00 59.80 56.63 58.07 4,978,132 +0.82(+1.43%)
Mar 25, 2020 53.68 58.99 52.31 57.25 8,201,764 +4.99(+9.55%)
Mar 24, 2020 49.49 53.17 49.17 52.26 7,935,164 +5.54(+11.86%)
Mar 23, 2020 49.36 50.57 46.38 46.72 8,353,214 -3.31(-6.62%)
Mar 20, 2020 51.35 54.85 49.19 50.03 9,325,389 -0.65(-1.28%)
Mar 19, 2020 49.14 50.91 48.01 50.68 6,540,080 +0.73(+1.46%)
Mar 18, 2020 52.54 52.96 48.09 49.95 6,247,725 -4.07(-7.53%)
Mar 17, 2020 53.72 55.71 50.70 54.02 7,892,935 +1.36(+2.58%)
Mar 16, 2020 53.00 56.19 51.49 52.66 11,593,932 -6.53(-11.03%)
Mar 13, 2020 52.93 59.29 52.92 59.19 9,611,332 +8.53(+16.84%)
Mar 12, 2020 52.99 54.60 48.92 50.66 11,684,468 -7.82(-13.37%)
Mar 11, 2020 59.12 60.25 58.34 58.48 6,256,175 -1.82(-3.02%)
Mar 10, 2020 61.79 61.95 58.53 60.30 9,134,261 +0.91(+1.53%)
Mar 09, 2020 60.00 63.98 59.18 59.39 7,363,876 -7.70(-11.48%)
Mar 06, 2020 67.50 67.88 66.74 67.09 4,418,389 -1.67(-2.43%)
Mar 05, 2020 69.61 69.80 68.12 68.76 3,893,814 -1.97(-2.79%)
Mar 04, 2020 70.24 70.73 69.76 70.73 3,162,339 +1.09(+1.57%)
Mar 03, 2020 70.91 71.17 69.55 69.64 4,307,897 -0.93(-1.32%)
Mar 02, 2020 69.76 70.71 69.16 70.57 4,568,817 +0.35(+0.50%)
Feb 28, 2020 69.95 71.15 68.85 70.22 6,621,314 -1.20(-1.68%)
Feb 27, 2020 71.91 71.99 70.28 71.42 2,810,742 -1.08(-1.49%)
Feb 26, 2020 72.46 73.50 72.30 72.50 3,896,497 +0.02(+0.03%)
Feb 25, 2020 73.54 73.59 72.02 72.48 3,567,274 -0.67(-0.92%)
Feb 24, 2020 73.01 73.54 72.92 73.15 2,967,183 -1.09(-1.47%)
Feb 21, 2020 74.46 74.67 74.13 74.24 1,685,100 -0.39(-0.52%)
Feb 20, 2020 74.57 74.88 74.52 74.63 1,762,758 +0.00(+0.00%)
Feb 19, 2020 74.71 74.87 74.55 74.63 1,528,412 +0.01(+0.01%)
Feb 18, 2020 74.64 74.82 74.38 74.62 2,489,899 -0.11(-0.15%)
Feb 14, 2020 74.73 74.73 74.73 0 +0.04(+0.05%)
Feb 13, 2020 74.41 74.74 74.32 74.69 2,215,306 +0.05(+0.07%)
Feb 12, 2020 74.38 74.70 74.25 74.64 2,241,070 +0.36(+0.48%)
Feb 11, 2020 74.45 74.55 74.28 74.28 2,318,172 -0.07(-0.09%)
Feb 10, 2020 74.50 74.55 74.28 74.35 1,309,386 +0.00(+0.00%)
Feb 07, 2020 73.80 74.42 73.76 74.35 3,844,446 +0.31(+0.42%)
Feb 06, 2020 73.50 74.07 73.41 74.04 2,617,942 +0.74(+1.01%)
Feb 05, 2020 73.34 73.48 73.01 73.30 2,390,771 +0.32(+0.44%)
Feb 04, 2020 72.97 73.06 72.84 72.98 2,969,985 +0.70(+0.97%)
Feb 03, 2020 72.41 72.66 72.25 72.28 2,808,330 +0.00(+0.00%)
Jan 31, 2020 72.42 72.48 71.98 72.28 2,692,240 -0.32(-0.44%)
Jan 30, 2020 72.55 73.01 72.30 72.60 2,428,693 -0.33(-0.45%)
Jan 29, 2020 73.24 73.39 72.93 72.93 2,680,216 -0.18(-0.25%)
Jan 28, 2020 73.39 73.49 73.00 73.11 1,926,241 -0.16(-0.22%)
Jan 27, 2020 72.60 73.29 72.55 73.27 1,604,935 -0.07(-0.10%)
Jan 24, 2020 73.47 73.66 73.07 73.34 1,713,744 -0.11(-0.15%)
Jan 23, 2020 73.16 73.47 73.05 73.45 1,787,681 +0.10(+0.14%)
Jan 22, 2020 72.63 73.47 72.49 73.35 2,837,104 +0.72(+0.99%)
Jan 21, 2020 72.54 72.74 72.50 72.63 1,346,219 -0.02(-0.03%)
Jan 20, 2020 72.30 72.71 72.30 72.65 736,138 +0.17(+0.23%)
Jan 17, 2020 72.63 72.74 72.33 72.48 2,719,251 -0.06(-0.08%)
Jan 16, 2020 72.40 72.57 72.21 72.54 2,074,741 +0.25(+0.35%)
Jan 15, 2020 71.97 72.29 71.82 72.29 2,353,181 +0.18(+0.25%)
Jan 14, 2020 72.33 72.47 71.94 72.11 2,526,276 -0.17(-0.24%)
Jan 13, 2020 72.06 72.28 71.81 72.28 4,183,871 +0.29(+0.40%)
Jan 10, 2020 72.15 72.23 71.73 71.99 3,267,598 -0.29(-0.40%)
Jan 09, 2020 72.65 72.82 72.12 72.28 2,906,201 -0.11(-0.15%)
Jan 08, 2020 71.75 72.84 71.70 72.39 3,991,315 +0.65(+0.91%)
Jan 07, 2020 72.20 72.39 71.65 71.74 4,428,561 -0.68(-0.94%)
Jan 06, 2020 72.37 72.61 72.09 72.42 1,564,217 -1.17(-1.59%)
Jan 03, 2020 73.25 73.67 73.09 73.59 5,439,180 -0.07(-0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.