Skip to main content

Bank of Nova Scotia (TSX: BNS )

67.28 -0.16 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 78.75 78.75 77.02 77.04 4,190,920 -2.21(-2.79%)
Feb 27, 2017 80.35 80.45 79.25 79.25 4,733,757 -1.10(-1.37%)
Feb 24, 2017 81.10 81.20 80.06 80.35 2,237,019 -1.33(-1.63%)
Feb 23, 2017 81.88 82.18 81.59 81.68 1,589,627 +0.00(+0.00%)
Feb 22, 2017 81.65 82.08 81.51 81.68 3,075,430 -0.21(-0.26%)
Feb 21, 2017 82.25 82.30 81.64 81.89 2,086,203 +0.07(+0.09%)
Feb 17, 2017 81.82 81.82 81.82 0 -0.17(-0.21%)
Feb 16, 2017 81.37 82.17 81.35 81.99 1,924,029 +0.47(+0.58%)
Feb 15, 2017 80.88 81.54 80.80 81.52 1,443,242 +0.82(+1.02%)
Feb 14, 2017 80.45 80.98 80.25 80.70 3,642,900 +0.19(+0.24%)
Feb 13, 2017 80.59 80.98 80.42 80.51 2,113,367 +0.23(+0.29%)
Feb 10, 2017 79.98 80.48 79.86 80.28 1,070,976 +0.45(+0.56%)
Feb 09, 2017 79.56 80.00 79.35 79.83 1,010,951 +0.34(+0.43%)
Feb 08, 2017 79.03 79.55 78.50 79.49 1,356,121 +0.43(+0.54%)
Feb 07, 2017 78.30 79.15 78.25 79.06 1,296,634 +0.83(+1.06%)
Feb 06, 2017 78.38 78.53 77.98 78.23 1,289,558 -0.17(-0.22%)
Feb 03, 2017 78.00 78.65 77.91 78.40 1,333,786 +0.67(+0.86%)
Feb 02, 2017 77.88 78.19 77.60 77.73 1,356,607 -0.16(-0.21%)
Feb 01, 2017 78.20 78.24 77.62 77.89 1,395,602 +0.13(+0.17%)
Jan 31, 2017 78.00 78.32 77.47 77.76 2,182,725 -0.49(-0.63%)
Jan 30, 2017 78.35 78.58 77.72 78.25 1,832,162 -0.46(-0.58%)
Jan 27, 2017 78.64 78.96 78.30 78.71 1,137,891 +0.10(+0.13%)
Jan 26, 2017 78.30 78.83 78.10 78.61 997,544 +0.36(+0.46%)
Jan 25, 2017 78.18 78.65 78.13 78.25 1,772,939 +0.33(+0.42%)
Jan 24, 2017 77.50 78.19 77.16 77.92 1,304,075 +0.42(+0.54%)
Jan 23, 2017 77.30 77.57 77.04 77.50 1,071,960 +0.11(+0.14%)
Jan 20, 2017 76.80 77.50 76.30 77.39 1,815,837 +0.65(+0.85%)
Jan 19, 2017 76.52 76.82 76.38 76.74 1,083,383 +0.26(+0.34%)
Jan 18, 2017 76.61 76.90 76.26 76.48 1,507,095 -0.22(-0.29%)
Jan 17, 2017 77.15 77.27 76.52 76.70 1,433,329 -0.67(-0.87%)
Jan 16, 2017 77.45 77.49 77.12 77.37 596,307 -0.26(-0.33%)
Jan 13, 2017 77.31 77.77 77.20 77.63 1,818,357 +0.43(+0.56%)
Jan 12, 2017 77.50 77.50 77.01 77.20 2,434,018 -0.48(-0.62%)
Jan 11, 2017 77.08 77.80 76.84 77.68 2,583,284 +0.72(+0.94%)
Jan 10, 2017 76.51 77.05 76.51 76.96 1,849,132 +0.61(+0.80%)
Jan 09, 2017 76.40 76.49 76.01 76.35 1,230,529 -0.24(-0.31%)
Jan 06, 2017 76.65 76.70 76.32 76.59 1,181,943 +0.02(+0.03%)
Jan 05, 2017 76.28 76.82 76.22 76.57 1,933,528 +0.17(+0.22%)
Jan 04, 2017 75.75 76.50 75.44 76.40 1,902,325 +0.64(+0.84%)
Jan 03, 2017 75.10 75.78 75.06 75.76 1,771,980 +1.00(+1.34%)
Dec 30, 2016 74.76 74.76 74.76 0 -0.63(-0.84%)
Dec 29, 2016 75.45 75.70 75.20 75.39 1,184,940 -0.83(-1.09%)
Dec 28, 2016 76.28 76.53 76.06 76.22 2,165,520 +0.18(+0.24%)
Dec 23, 2016 76.04 76.04 76.04 0 -0.10(-0.13%)
Dec 22, 2016 75.91 76.32 75.62 76.14 1,367,262 +0.32(+0.42%)
Dec 21, 2016 75.90 76.00 75.55 75.82 1,196,759 -0.07(-0.09%)
Dec 20, 2016 76.25 76.48 75.89 75.89 2,068,399 -0.15(-0.20%)
Dec 19, 2016 76.20 76.51 75.98 76.04 2,250,875 +0.00(+0.00%)
Dec 16, 2016 76.71 76.76 75.86 76.04 11,011,636 -0.43(-0.56%)
Dec 15, 2016 76.58 76.88 76.33 76.47 2,363,895 -0.12(-0.16%)
Dec 14, 2016 76.92 77.07 76.18 76.59 2,966,224 -0.50(-0.65%)
Dec 13, 2016 76.62 77.38 76.62 77.09 1,799,581 +0.56(+0.73%)
Dec 12, 2016 76.70 77.00 76.51 76.53 1,585,773 -0.34(-0.44%)
Dec 09, 2016 76.38 77.20 76.22 76.87 1,642,429 +0.70(+0.92%)
Dec 08, 2016 75.50 76.61 75.38 76.17 2,922,233 +0.57(+0.75%)
Dec 07, 2016 74.70 75.85 74.64 75.60 2,231,613 +0.92(+1.23%)
Dec 06, 2016 74.54 74.82 74.34 74.68 1,437,750 +0.39(+0.52%)
Dec 05, 2016 74.50 74.66 74.17 74.29 1,368,489 -0.08(-0.11%)
Dec 02, 2016 73.87 74.55 73.71 74.37 1,466,956 +0.28(+0.38%)
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.