Skip to main content

Bank of Nova Scotia (TSX: BNS )

69.78 +0.36 (+0.52%)
Streaming Delayed Price Updated: 10:18 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2019 67.39 68.55 67.32 68.27 2,736,844 +0.22(+0.32%)
Dec 31, 2018 68.05 68.05 68.05 0 -0.75(-1.09%)
Dec 28, 2018 68.77 69.44 68.41 68.80 4,278,487 +0.54(+0.79%)
Dec 27, 2018 68.05 68.30 67.17 68.26 3,246,830 +1.42(+2.12%)
Dec 24, 2018 66.84 66.84 66.84 0 -0.25(-0.37%)
Dec 21, 2018 69.36 69.36 67.09 67.09 9,202,067 -2.13(-3.08%)
Dec 20, 2018 69.75 70.01 69.07 69.22 2,727,634 -0.72(-1.03%)
Dec 19, 2018 71.10 71.60 69.79 69.94 3,207,936 -1.26(-1.77%)
Dec 18, 2018 71.59 71.97 70.89 71.20 6,185,964 -0.44(-0.61%)
Dec 17, 2018 71.92 72.20 71.33 71.64 3,174,684 -0.36(-0.50%)
Dec 14, 2018 71.53 72.32 71.53 72.00 3,799,098 -0.05(-0.07%)
Dec 13, 2018 72.34 72.95 71.84 72.05 3,553,101 -0.18(-0.25%)
Dec 12, 2018 72.24 72.70 71.67 72.23 3,620,591 +0.75(+1.05%)
Dec 11, 2018 72.20 73.08 71.48 71.48 4,063,215 -0.35(-0.49%)
Dec 10, 2018 71.57 72.07 71.53 71.83 3,626,941 +0.23(+0.32%)
Dec 07, 2018 71.40 71.97 71.17 71.60 5,379,534 +0.17(+0.24%)
Dec 06, 2018 71.25 71.53 70.32 71.43 3,612,369 -0.70(-0.97%)
Dec 05, 2018 71.84 72.78 71.83 72.13 1,737,979 +0.46(+0.64%)
Dec 04, 2018 72.05 72.33 71.32 71.67 4,040,693 -0.90(-1.24%)
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.