Bank of Nova Scotia (TSX: BNS )

91.04 CAD -0.06 (-0.07%)
Streaming Delayed Price Updated: 4:36 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 70.28 70.71 70.11 70.46 2,637,445 -0.02(-0.03%)
Jul 30, 2019 70.53 70.60 70.14 70.48 2,232,090 -0.32(-0.45%)
Jul 29, 2019 70.62 70.88 70.49 70.80 2,572,282 +0.26(+0.37%)
Jul 26, 2019 70.80 71.07 70.50 70.54 1,139,312 -0.19(-0.27%)
Jul 25, 2019 70.32 71.18 70.09 70.73 2,006,918 +0.44(+0.63%)
Jul 24, 2019 69.72 70.40 69.60 70.29 1,427,234 +0.47(+0.67%)
Jul 23, 2019 69.52 69.95 69.50 69.82 1,226,125 +0.46(+0.66%)
Jul 22, 2019 69.42 69.54 69.12 69.36 803,699 -0.01(-0.01%)
Jul 19, 2019 69.67 69.80 69.28 69.37 1,131,416 +0.00(+0.00%)
Jul 18, 2019 69.07 69.52 69.01 69.37 1,632,533 +0.30(+0.43%)
Jul 17, 2019 69.50 69.54 69.00 69.07 1,637,841 -0.35(-0.50%)
Jul 16, 2019 69.51 69.73 69.25 69.42 1,494,387 -0.07(-0.10%)
Jul 15, 2019 69.82 69.95 69.18 69.49 1,580,632 -0.34(-0.49%)
Jul 12, 2019 70.31 70.45 69.71 69.83 3,075,111 -0.69(-0.98%)
Jul 11, 2019 70.75 70.95 70.32 70.52 2,124,751 -0.26(-0.37%)
Jul 10, 2019 70.99 71.37 70.59 70.78 1,935,614 -0.23(-0.32%)
Jul 09, 2019 70.73 71.23 70.61 71.01 1,437,355 +0.14(+0.20%)
Jul 08, 2019 70.70 70.99 70.57 70.87 3,781,034 -0.11(-0.15%)
Jul 05, 2019 71.20 71.33 70.87 70.98 2,557,258 -0.22(-0.31%)
Jul 04, 2019 71.12 71.48 71.04 71.20 2,285,416 +0.04(+0.06%)
Jul 03, 2019 70.80 71.24 70.72 71.16 1,295,062 +0.39(+0.55%)
Jul 02, 2019 71.05 71.05 70.50 70.77 1,724,284 +0.43(+0.61%)
Jun 28, 2019 70.34 70.34 70.34 0 -0.64(-0.90%)
Jun 27, 2019 71.18 71.57 70.92 70.98 4,410,815 -0.15(-0.21%)
Jun 26, 2019 71.42 71.60 70.92 71.13 3,584,672 -0.23(-0.32%)
Jun 25, 2019 71.64 71.73 71.27 71.36 2,019,071 -0.33(-0.46%)
Jun 24, 2019 71.51 71.95 71.47 71.69 4,656,792 +0.18(+0.25%)
Jun 21, 2019 71.34 71.68 71.28 71.51 6,322,103 +0.13(+0.18%)
Jun 20, 2019 71.47 71.66 71.02 71.38 1,403,350 +0.12(+0.17%)
Jun 19, 2019 71.28 71.70 71.26 71.26 2,049,012 +0.10(+0.14%)
Jun 18, 2019 70.76 71.42 70.75 71.16 2,533,419 +0.55(+0.78%)
Jun 17, 2019 70.61 70.96 70.53 70.61 1,099,486 +0.02(+0.03%)
Jun 14, 2019 70.20 70.82 69.99 70.59 1,458,170 +0.26(+0.37%)
Jun 13, 2019 70.35 70.42 70.03 70.33 2,045,616 +0.11(+0.16%)
Jun 12, 2019 70.61 70.81 70.20 70.22 2,202,409 -0.55(-0.78%)
Jun 11, 2019 70.82 71.13 70.51 70.77 1,675,082 +0.05(+0.07%)
Jun 10, 2019 70.74 70.88 70.49 70.72 1,858,844 +0.32(+0.45%)
Jun 07, 2019 70.01 70.66 70.01 70.40 1,720,847 +0.37(+0.53%)
Jun 06, 2019 69.81 70.23 69.80 70.03 1,780,224 +0.08(+0.11%)
Jun 05, 2019 70.30 70.34 69.52 69.95 2,463,407 -0.12(-0.17%)
Jun 04, 2019 69.69 70.13 69.24 70.07 3,381,364 +0.86(+1.24%)
Jun 03, 2019 68.60 69.55 68.55 69.21 3,596,325 +0.65(+0.95%)
May 31, 2019 68.83 69.01 68.36 68.56 3,267,394 -0.84(-1.21%)
May 30, 2019 69.80 69.86 69.00 69.40 3,191,758 -0.45(-0.64%)
May 29, 2019 69.75 70.14 69.49 69.85 3,046,247 -0.30(-0.43%)
May 28, 2019 69.71 70.29 68.69 70.15 4,837,315 -0.42(-0.60%)
May 27, 2019 70.77 70.96 70.48 70.57 1,269,241 -0.03(-0.04%)
May 24, 2019 70.65 70.84 70.54 70.60 1,860,074 +0.10(+0.14%)
May 23, 2019 70.81 70.94 70.07 70.50 3,368,051 -0.78(-1.09%)
May 22, 2019 71.59 71.59 70.93 71.28 2,831,781 -0.51(-0.71%)
May 21, 2019 71.40 72.00 71.30 71.79 1,994,772 +0.34(+0.48%)
May 17, 2019 71.45 71.45 71.45 0 -0.08(-0.11%)
May 16, 2019 71.33 71.68 71.13 71.53 1,841,298 +0.43(+0.60%)
May 15, 2019 71.05 71.31 70.97 71.10 1,521,363 -0.27(-0.38%)
May 14, 2019 71.17 71.66 71.08 71.37 1,643,204 +0.23(+0.32%)
May 13, 2019 71.70 71.78 70.84 71.14 2,802,745 -1.19(-1.65%)
May 10, 2019 71.95 72.50 71.40 72.33 3,350,310 +0.27(+0.37%)
May 09, 2019 72.21 72.35 71.85 72.06 2,037,275 -0.38(-0.52%)
May 08, 2019 72.86 72.87 72.43 72.44 1,677,820 -0.49(-0.67%)
May 07, 2019 72.88 72.98 72.52 72.93 2,421,343 -0.53(-0.72%)
May 06, 2019 72.81 73.46 72.48 73.46 2,988,173 +0.05(+0.07%)
May 03, 2019 73.30 73.68 73.10 73.41 1,600,247 +0.23(+0.31%)
May 02, 2019 73.74 73.85 73.05 73.18 1,837,570 -0.49(-0.67%)
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.