Skip to main content

Bank of Nova Scotia (TSX: BNS )

70.07 +0.65 (+0.94%)
Streaming Delayed Price Updated: 4:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 72.85 72.94 72.10 72.30 5,076,599 -0.50(-0.69%)
Nov 29, 2018 72.02 72.94 71.98 72.80 4,196,506 +0.67(+0.93%)
Nov 28, 2018 70.50 72.20 70.40 72.13 5,340,631 +1.98(+2.82%)
Nov 27, 2018 70.00 70.47 69.62 70.15 3,363,844 +0.06(+0.09%)
Nov 26, 2018 70.45 70.61 70.09 70.09 2,675,690 -0.09(-0.13%)
Nov 23, 2018 69.68 70.18 69.61 70.18 1,570,422 +0.13(+0.19%)
Nov 22, 2018 70.30 70.56 69.82 70.05 1,316,262 -0.23(-0.33%)
Nov 21, 2018 70.06 71.06 69.83 70.28 2,183,337 +0.61(+0.88%)
Nov 20, 2018 70.29 70.33 69.37 69.67 2,267,073 -1.09(-1.54%)
Nov 19, 2018 71.07 71.09 70.31 70.76 1,209,920 -0.21(-0.30%)
Nov 16, 2018 70.65 71.07 70.55 70.97 1,289,246 -0.12(-0.17%)
Nov 15, 2018 70.94 71.23 70.52 71.09 1,654,727 +0.00(+0.00%)
Nov 14, 2018 71.25 71.55 70.68 71.09 1,516,561 +0.17(+0.24%)
Nov 13, 2018 70.47 71.39 70.47 70.92 2,152,730 +0.51(+0.72%)
Nov 12, 2018 70.77 70.78 70.32 70.41 1,020,738 -0.38(-0.54%)
Nov 09, 2018 71.20 71.47 70.31 70.79 2,312,247 -0.71(-0.99%)
Nov 08, 2018 71.04 71.50 70.85 71.50 1,645,686 +0.51(+0.72%)
Nov 07, 2018 71.39 71.39 70.77 70.99 2,162,241 -0.17(-0.24%)
Nov 06, 2018 70.81 71.21 70.46 71.16 1,637,651 +0.19(+0.27%)
Nov 05, 2018 71.11 71.49 70.89 70.97 1,663,278 -0.12(-0.17%)
Nov 02, 2018 71.30 71.49 70.54 71.09 2,461,963 +0.36(+0.51%)
Nov 01, 2018 71.09 71.09 70.12 70.73 2,356,179 +0.08(+0.11%)
Oct 31, 2018 70.85 71.19 70.65 70.65 2,399,652 +0.66(+0.94%)
Oct 30, 2018 69.61 70.23 69.30 69.99 2,806,890 +0.47(+0.68%)
Oct 29, 2018 70.59 70.88 69.30 69.52 2,904,432 -0.47(-0.67%)
Oct 26, 2018 69.64 70.14 69.02 69.99 2,462,605 -0.15(-0.21%)
Oct 25, 2018 69.76 70.55 69.31 70.14 2,831,355 +0.99(+1.43%)
Oct 24, 2018 70.70 70.70 69.01 69.15 3,007,210 -1.61(-2.28%)
Oct 23, 2018 70.17 71.02 69.59 70.76 4,027,098 -0.09(-0.13%)
Oct 22, 2018 71.28 71.34 70.73 70.85 2,012,012 -0.32(-0.45%)
Oct 19, 2018 71.60 71.88 71.10 71.17 1,682,451 -0.25(-0.35%)
Oct 18, 2018 72.20 72.20 71.06 71.42 2,377,994 -0.81(-1.12%)
Oct 17, 2018 72.15 72.24 71.45 72.23 2,132,228 +0.40(+0.56%)
Oct 16, 2018 71.38 71.83 70.99 71.83 2,366,811 +0.73(+1.03%)
Oct 15, 2018 71.94 71.94 71.08 71.10 2,314,257 -0.61(-0.85%)
Oct 12, 2018 72.94 72.94 71.46 71.71 3,933,042 -0.28(-0.39%)
Oct 11, 2018 73.35 73.40 71.97 71.99 5,477,594 -1.84(-2.49%)
Oct 10, 2018 74.36 74.71 73.83 73.83 2,390,187 -0.66(-0.89%)
Oct 09, 2018 75.12 75.20 74.40 74.49 2,575,314 -0.78(-1.04%)
Oct 05, 2018 75.27 75.27 75.27 0 +0.19(+0.25%)
Oct 04, 2018 75.39 75.54 74.64 75.08 3,024,562 -0.39(-0.52%)
Oct 03, 2018 75.69 75.81 75.29 75.47 1,917,012 -0.02(-0.03%)
Oct 02, 2018 76.05 76.08 75.23 75.49 2,113,407 -0.70(-0.92%)
Oct 01, 2018 76.99 77.15 75.78 76.19 1,905,198 -0.80(-1.04%)
Sep 28, 2018 77.69 77.69 76.91 76.99 2,634,715 -0.69(-0.89%)
Sep 27, 2018 77.72 78.12 77.63 77.68 1,746,043 +0.10(+0.13%)
Sep 26, 2018 77.15 77.92 77.15 77.58 2,065,752 +0.47(+0.61%)
Sep 25, 2018 77.95 78.04 77.11 77.11 2,402,440 -0.69(-0.89%)
Sep 24, 2018 78.25 78.25 77.71 77.80 1,794,009 -0.20(-0.26%)
Sep 21, 2018 77.69 78.14 77.68 78.00 7,340,989 +0.42(+0.54%)
Sep 20, 2018 77.00 77.72 77.00 77.58 2,955,314 +0.79(+1.03%)
Sep 19, 2018 76.72 77.09 76.31 76.79 2,141,691 +0.17(+0.22%)
Sep 18, 2018 76.20 76.77 75.87 76.62 1,738,101 +0.52(+0.68%)
Sep 17, 2018 75.43 76.10 75.31 76.10 1,801,084 +0.67(+0.89%)
Sep 14, 2018 75.22 75.55 75.09 75.43 1,429,950 +0.31(+0.41%)
Sep 13, 2018 75.35 75.42 75.06 75.12 1,537,337 +0.16(+0.21%)
Sep 12, 2018 75.55 75.61 74.95 74.96 2,733,449 -0.68(-0.90%)
Sep 11, 2018 74.95 75.69 74.76 75.64 2,225,674 +0.73(+0.97%)
Sep 10, 2018 75.10 75.21 74.84 74.91 1,774,429 -0.10(-0.13%)
Sep 07, 2018 75.20 75.20 74.72 75.01 1,804,825 -0.23(-0.31%)
Sep 06, 2018 74.95 75.55 74.62 75.24 3,058,273 +0.29(+0.39%)
Sep 05, 2018 75.03 75.42 74.80 74.95 2,418,421 -0.24(-0.32%)
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.