Bank of Nova Scotia (TSX: BNS )

80.98 CAD +0.99 (+1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 65.00 65.67 64.65 65.40 4,076,197 +0.83(+1.29%)
May 28, 2015 64.50 64.95 63.88 64.57 1,504,447 +0.12(+0.19%)
May 27, 2015 64.30 64.93 64.12 64.45 1,375,376 +0.24(+0.37%)
May 26, 2015 64.70 64.75 63.60 64.21 1,557,119 -0.43(-0.67%)
May 25, 2015 64.55 64.76 64.50 64.64 362,589 +0.03(+0.05%)
May 22, 2015 64.91 64.96 64.50 64.61 1,356,717 -0.37(-0.57%)
May 21, 2015 64.27 65.22 64.27 64.98 1,729,109 +0.54(+0.84%)
May 20, 2015 65.02 65.26 64.24 64.44 2,092,466 -0.83(-1.27%)
May 19, 2015 64.93 65.46 64.41 65.27 1,327,272 +0.27(+0.42%)
May 15, 2015 65.00 65.00 65.00 0 -0.17(-0.26%)
May 14, 2015 65.09 64.81 65.17 956,211 +0.08(+0.12%)
May 13, 2015 65.20 65.46 64.69 65.09 1,236,793 -0.10(-0.15%)
May 12, 2015 65.35 65.57 65.03 65.19 1,539,562 -0.41(-0.62%)
May 11, 2015 65.50 65.82 65.20 65.60 1,198,681 +0.19(+0.29%)
May 08, 2015 65.74 65.88 65.29 65.41 1,578,430 +0.02(+0.03%)
May 07, 2015 65.93 65.93 65.03 65.39 2,215,511 -0.51(-0.77%)
May 06, 2015 66.29 66.53 65.40 65.90 1,665,406 -0.58(-0.87%)
May 05, 2015 67.00 67.10 66.16 66.48 1,453,943 -0.65(-0.97%)
May 04, 2015 66.85 67.29 66.78 67.13 1,023,961 +0.31(+0.46%)
May 01, 2015 66.52 67.08 66.30 66.82 1,346,820 +0.29(+0.44%)
Apr 30, 2015 67.00 67.24 66.28 66.53 2,284,476 -0.75(-1.11%)
Apr 29, 2015 66.93 67.44 66.87 67.28 1,387,014 -0.06(-0.09%)
Apr 28, 2015 66.81 67.40 66.64 67.34 1,463,376 +0.41(+0.61%)
Apr 27, 2015 66.97 67.09 66.51 66.93 1,625,184 +0.02(+0.03%)
Apr 24, 2015 66.82 67.16 66.64 66.91 1,060,270 +0.07(+0.10%)
Apr 23, 2015 66.02 67.00 66.02 66.84 1,456,269 +0.28(+0.42%)
Apr 22, 2015 66.60 66.60 65.70 66.56 1,163,634 -0.04(-0.06%)
Apr 21, 2015 66.44 66.69 66.21 66.60 2,091,015 +0.34(+0.51%)
Apr 20, 2015 66.15 66.49 66.00 66.26 1,523,029 +0.38(+0.58%)
Apr 17, 2015 65.60 66.07 65.22 65.88 1,688,546 +0.15(+0.23%)
Apr 16, 2015 65.28 65.80 64.92 65.73 2,104,744 +0.30(+0.46%)
Apr 15, 2015 64.75 65.68 64.72 65.43 2,211,299 +0.77(+1.19%)
Apr 14, 2015 64.45 64.85 64.16 64.66 1,901,915 +0.22(+0.34%)
Apr 13, 2015 64.51 64.68 64.17 64.44 1,357,281 +0.03(+0.05%)
Apr 10, 2015 64.34 64.50 64.14 64.41 2,610,420 +0.19(+0.30%)
Apr 09, 2015 63.60 64.38 63.60 64.22 1,746,810 +0.53(+0.83%)
Apr 08, 2015 63.75 63.98 63.48 63.69 1,662,543 -0.09(-0.14%)
Apr 07, 2015 63.28 63.96 63.27 63.78 1,660,478 +0.64(+1.01%)
Apr 06, 2015 62.95 63.62 62.80 63.14 1,611,488 +0.05(+0.08%)
Apr 02, 2015 63.09 63.09 63.09 0 -0.37(-0.58%)
Apr 01, 2015 63.47 63.72 62.95 63.46 1,945,828 -0.08(-0.13%)
Mar 31, 2015 62.57 63.74 62.34 63.54 3,754,216 +0.83(+1.32%)
Mar 30, 2015 62.48 63.13 62.25 62.71 2,772,648 +0.39(+0.63%)
Mar 27, 2015 62.66 63.03 61.91 62.32 2,085,885 -0.37(-0.59%)
Mar 26, 2015 62.75 63.09 62.31 62.69 2,372,293 -0.11(-0.18%)
Mar 25, 2015 63.89 64.27 62.76 62.80 2,900,277 -1.09(-1.71%)
Mar 24, 2015 63.70 64.10 63.38 63.89 1,900,441 +0.14(+0.22%)
Mar 23, 2015 63.64 64.19 63.40 63.75 1,635,219 +0.29(+0.46%)
Mar 20, 2015 63.30 63.75 63.15 63.46 6,606,253 +0.40(+0.63%)
Mar 19, 2015 63.33 63.46 62.72 63.06 2,889,345 -0.02(-0.03%)
Mar 18, 2015 63.25 63.47 62.64 63.08 2,023,747 -0.25(-0.39%)
Mar 17, 2015 63.72 63.74 62.56 63.33 1,907,907 -0.42(-0.66%)
Mar 16, 2015 62.95 64.22 62.83 63.75 2,054,416 +0.90(+1.43%)
Mar 13, 2015 63.05 63.17 62.21 62.85 1,827,128 -0.39(-0.62%)
Mar 12, 2015 62.82 63.64 62.81 63.24 1,661,638 +0.50(+0.80%)
Mar 11, 2015 63.00 63.10 62.52 62.74 2,507,558 +0.12(+0.19%)
Mar 10, 2015 64.20 64.22 62.62 62.62 2,882,793 -1.92(-2.97%)
Mar 09, 2015 64.66 64.93 64.38 64.54 1,364,010 -0.09(-0.14%)
Mar 06, 2015 65.18 65.63 64.15 64.63 2,245,219 -0.55(-0.84%)
Mar 05, 2015 65.26 65.88 65.17 65.18 1,858,259 +0.01(+0.02%)
Mar 04, 2015 65.78 64.71 65.17 3,120,641 -0.61(-0.93%)
Mar 03, 2015 65.57 65.78 2,453,784 -1.15(-1.72%)
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.