Bank of Nova Scotia (TSX: BNS )

81.23 CAD +0.39 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 76.99 77.00 75.72 76.22 4,952,140 -0.38(-0.50%)
May 30, 2017 76.43 76.85 76.24 76.60 2,132,544 +0.48(+0.63%)
May 29, 2017 76.00 76.32 75.75 76.12 753,227 +0.21(+0.28%)
May 26, 2017 75.70 75.86 75.22 75.91 1,215,799 +0.25(+0.33%)
May 25, 2017 76.04 76.27 75.32 75.66 2,207,187 +0.02(+0.03%)
May 24, 2017 76.49 76.49 75.43 75.64 1,773,864 -0.53(-0.70%)
May 23, 2017 76.23 76.63 75.82 76.17 2,570,121 +0.69(+0.91%)
May 19, 2017 74.76 75.70 74.55 75.48 2,562,385 +1.06(+1.42%)
May 18, 2017 74.18 74.76 73.31 74.42 3,720,779 +0.24(+0.32%)
May 17, 2017 75.00 75.20 74.03 74.18 3,702,071 -1.47(-1.94%)
May 16, 2017 75.95 76.45 75.48 75.65 3,025,447 -0.08(-0.11%)
May 15, 2017 75.23 75.87 75.20 75.73 3,052,806 +0.43(+0.57%)
May 12, 2017 75.51 75.87 74.58 75.30 2,846,021 -0.49(-0.65%)
May 11, 2017 75.59 76.26 75.53 75.79 3,281,116 -0.71(-0.93%)
May 10, 2017 75.89 76.57 75.67 76.50 3,269,001 +0.59(+0.78%)
May 09, 2017 76.72 76.96 75.43 75.91 3,714,890 -0.81(-1.06%)
May 08, 2017 77.00 77.10 76.24 76.72 3,737,981 +0.00(+0.00%)
May 05, 2017 75.55 76.97 75.36 76.72 3,207,950 +1.56(+2.08%)
May 04, 2017 75.99 76.14 75.04 75.16 4,126,878 -0.41(-0.54%)
May 03, 2017 75.51 75.93 75.29 75.57 3,934,384 -0.19(-0.25%)
May 02, 2017 75.62 75.91 75.34 75.76 3,951,971 +0.02(+0.03%)
May 01, 2017 76.13 76.32 75.56 75.74 3,146,412 -0.14(-0.18%)
Apr 28, 2017 75.31 76.47 75.02 75.88 4,073,820 +0.57(+0.76%)
Apr 27, 2017 77.48 77.50 74.55 75.31 7,755,829 -2.10(-2.71%)
Apr 26, 2017 78.43 78.68 77.30 77.41 4,341,494 -1.00(-1.28%)
Apr 25, 2017 78.31 78.94 78.25 78.41 4,262,485 +0.44(+0.56%)
Apr 24, 2017 77.50 78.47 77.50 77.97 3,135,438 +1.14(+1.48%)
Apr 21, 2017 76.79 77.25 76.61 76.83 2,329,836 +0.03(+0.04%)
Apr 20, 2017 76.40 77.05 76.40 76.80 2,819,879 +0.45(+0.59%)
Apr 19, 2017 76.84 77.02 76.28 76.35 2,957,556 -0.26(-0.34%)
Apr 18, 2017 77.02 77.09 75.97 76.61 1,670,533 -0.53(-0.69%)
Apr 17, 2017 76.01 77.19 76.01 77.14 1,255,282 +1.15(+1.51%)
Apr 13, 2017 76.51 76.67 75.88 75.99 1,490,095 -0.79(-1.03%)
Apr 12, 2017 77.43 77.43 76.45 76.78 1,296,965 -0.71(-0.92%)
Apr 11, 2017 77.52 77.72 76.52 77.49 4,351,564 -0.19(-0.24%)
Apr 10, 2017 77.89 78.13 77.53 77.68 2,068,598 -0.43(-0.55%)
Apr 07, 2017 78.72 78.72 77.87 78.11 2,078,984 -0.62(-0.79%)
Apr 06, 2017 78.48 79.06 78.24 78.73 2,139,507 +0.61(+0.78%)
Apr 05, 2017 78.37 78.85 78.11 78.12 3,547,354 +0.06(+0.08%)
Apr 04, 2017 77.63 78.35 77.30 78.06 2,080,956 -0.01(-0.01%)
Apr 03, 2017 78.15 78.34 76.99 78.07 1,957,852 +0.27(+0.35%)
Mar 31, 2017 78.11 78.26 77.80 77.80 5,581,449 -1.59(-2.00%)
Mar 30, 2017 79.60 79.82 79.10 79.39 2,062,270 +0.03(+0.04%)
Mar 29, 2017 79.07 79.74 78.97 79.36 2,082,298 +0.35(+0.44%)
Mar 28, 2017 78.41 79.38 78.39 79.01 2,534,748 +0.65(+0.83%)
Mar 27, 2017 77.30 78.58 77.01 78.36 2,058,306 +0.58(+0.75%)
Mar 24, 2017 77.85 77.95 77.15 77.78 1,874,564 +0.35(+0.45%)
Mar 23, 2017 77.00 77.86 76.76 77.43 1,411,429 +0.53(+0.69%)
Mar 22, 2017 75.90 77.02 75.54 76.90 2,180,634 +0.63(+0.83%)
Mar 21, 2017 77.45 77.79 75.87 76.27 2,210,657 -1.02(-1.32%)
Mar 20, 2017 77.65 77.80 76.96 77.29 1,589,725 -0.50(-0.64%)
Mar 17, 2017 78.30 78.84 77.79 77.79 10,951,198 -0.66(-0.84%)
Mar 16, 2017 78.15 79.03 78.14 78.45 1,546,763 +0.23(+0.29%)
Mar 15, 2017 79.00 79.18 77.81 78.22 2,157,470 -0.81(-1.02%)
Mar 14, 2017 79.15 79.81 78.87 79.03 2,150,306 -0.67(-0.84%)
Mar 13, 2017 79.86 78.67 79.70 2,571,066 +0.73(+0.92%)
Mar 10, 2017 79.15 79.53 78.17 78.97 2,407,593 -0.12(-0.15%)
Mar 09, 2017 79.39 79.61 78.87 79.09 1,502,736 -0.37(-0.47%)
Mar 08, 2017 80.29 80.29 79.28 79.46 1,429,815 -0.53(-0.66%)
Mar 07, 2017 80.27 80.48 79.87 79.99 2,344,201 -0.21(-0.26%)
Mar 06, 2017 79.95 80.53 79.60 80.20 2,091,629 +0.24(+0.30%)
Mar 03, 2017 78.65 80.15 78.60 79.96 3,270,411 +1.28(+1.63%)
Mar 02, 2017 78.91 79.42 78.52 78.68 3,575,094 -0.07(-0.09%)
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.