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 29, 2019 71.69 71.69 71.07 71.14 3,674,801 -0.15(-0.21%)
Mar 28, 2019 70.72 71.39 70.70 71.29 3,230,222 +0.51(+0.72%)
Mar 27, 2019 70.47 70.98 70.47 70.78 5,939,416 +0.16(+0.23%)
Mar 26, 2019 71.19 71.30 70.43 70.62 5,831,585 -0.17(-0.24%)
Mar 25, 2019 71.29 71.44 70.55 70.79 6,084,080 -0.60(-0.84%)
Mar 22, 2019 72.11 72.18 71.19 71.39 5,226,775 -1.09(-1.50%)
Mar 21, 2019 72.50 72.78 72.15 72.48 6,782,968 -0.30(-0.41%)
Mar 20, 2019 73.37 73.38 72.73 72.78 1,997,227 -0.70(-0.95%)
Mar 19, 2019 73.86 73.96 73.40 73.48 2,972,023 -0.22(-0.30%)
Mar 18, 2019 73.19 73.70 72.94 73.70 1,789,532 +0.61(+0.83%)
Mar 15, 2019 73.22 73.37 73.00 73.09 7,927,678 +0.23(+0.32%)
Mar 14, 2019 72.82 72.96 72.58 72.86 1,330,687 +0.10(+0.14%)
Mar 13, 2019 72.98 73.20 72.66 72.76 4,017,226 -0.07(-0.10%)
Mar 12, 2019 72.78 72.92 72.36 72.83 4,523,915 +0.30(+0.41%)
Mar 11, 2019 72.35 72.85 72.05 72.53 6,345,479 +0.28(+0.39%)
Mar 08, 2019 72.00 72.56 71.47 72.25 2,995,685 -0.12(-0.17%)
Mar 07, 2019 72.63 72.77 72.05 72.37 2,652,295 -0.35(-0.48%)
Mar 06, 2019 72.44 72.96 72.25 72.72 3,423,930 +0.29(+0.40%)
Mar 05, 2019 72.82 73.00 72.14 72.43 4,038,142 -0.33(-0.45%)
Mar 04, 2019 72.97 73.24 72.57 72.76 2,566,019 +0.09(+0.12%)
Mar 01, 2019 73.60 73.68 72.60 72.67 2,659,128 -0.47(-0.64%)
Feb 28, 2019 72.50 73.26 72.38 73.14 4,734,652 +0.42(+0.58%)
Feb 27, 2019 73.17 73.20 72.63 72.72 3,221,979 -0.45(-0.62%)
Feb 26, 2019 73.47 73.82 72.79 73.17 7,766,805 -2.25(-2.98%)
Feb 25, 2019 75.58 75.92 75.41 75.42 2,002,924 +0.04(+0.05%)
Feb 22, 2019 75.41 75.75 75.31 75.38 1,218,700 -0.12(-0.16%)
Feb 21, 2019 75.52 75.71 75.25 75.50 3,297,615 -0.08(-0.11%)
Feb 20, 2019 74.87 75.76 74.81 75.58 1,924,173 +0.69(+0.92%)
Feb 19, 2019 74.76 74.95 74.39 74.89 1,749,046 +0.12(+0.16%)
Feb 15, 2019 74.77 74.77 74.77 0 +0.45(+0.61%)
Feb 14, 2019 74.45 74.57 73.94 74.32 1,655,011 -0.27(-0.36%)
Feb 13, 2019 74.80 74.92 74.46 74.59 1,172,495 -0.03(-0.04%)
Feb 12, 2019 74.60 74.82 74.52 74.62 1,519,129 +0.14(+0.19%)
Feb 11, 2019 74.61 74.82 74.09 74.48 1,849,544 +0.00(+0.00%)
Feb 08, 2019 74.45 74.75 73.88 74.48 1,599,452 -0.35(-0.47%)
Feb 07, 2019 74.76 74.95 74.26 74.83 1,779,250 +0.22(+0.29%)
Feb 06, 2019 74.40 74.98 74.38 74.61 2,140,093 +0.07(+0.09%)
Feb 05, 2019 74.26 74.58 73.98 74.54 1,711,090 +0.31(+0.42%)
Feb 04, 2019 74.25 74.47 73.84 74.23 1,940,811 +0.41(+0.56%)
Feb 01, 2019 74.69 74.74 73.81 73.82 1,970,787 -0.98(-1.31%)
Jan 31, 2019 74.35 74.87 74.28 74.80 2,633,262 +0.33(+0.44%)
Jan 30, 2019 74.47 74.72 74.34 74.47 1,466,726 +0.15(+0.20%)
Jan 29, 2019 73.77 74.66 73.77 74.32 2,317,413 +0.54(+0.73%)
Jan 28, 2019 73.34 73.79 73.24 73.78 3,508,035 +0.21(+0.29%)
Jan 25, 2019 73.82 73.85 73.28 73.57 1,344,463 +0.08(+0.11%)
Jan 24, 2019 73.20 73.60 72.95 73.49 1,803,954 +0.12(+0.16%)
Jan 23, 2019 73.84 74.04 73.02 73.37 1,897,962 -0.43(-0.58%)
Jan 22, 2019 73.48 73.80 73.05 73.80 1,811,850 +0.03(+0.04%)
Jan 21, 2019 73.49 73.81 72.85 73.77 720,127 +0.43(+0.59%)
Jan 18, 2019 73.61 73.94 73.27 73.34 2,334,447 +0.24(+0.33%)
Jan 17, 2019 72.14 73.30 72.08 73.10 2,105,268 +0.83(+1.15%)
Jan 16, 2019 71.85 72.52 71.61 72.27 1,976,463 +0.70(+0.98%)
Jan 15, 2019 71.30 71.68 70.72 71.57 1,393,369 +0.29(+0.41%)
Jan 14, 2019 71.25 71.70 71.01 71.28 2,646,822 -0.09(-0.13%)
Jan 11, 2019 71.10 71.40 70.78 71.37 1,958,150 +0.17(+0.24%)
Jan 10, 2019 70.37 71.21 70.15 71.20 2,486,664 +0.73(+1.04%)
Jan 09, 2019 69.48 70.55 69.27 70.47 2,264,707 +1.22(+1.76%)
Jan 08, 2019 69.24 69.52 68.59 69.25 2,237,985 +0.49(+0.71%)
Jan 07, 2019 68.86 68.95 68.29 68.76 2,242,289 +0.20(+0.29%)
Jan 04, 2019 68.51 68.70 68.17 68.56 1,382,469 +0.73(+1.08%)
Jan 03, 2019 68.00 68.11 67.26 67.83 2,023,645 -0.44(-0.64%)
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.