Bank of Nova Scotia (TSX: BNS )

83.92 CAD -0.73 (-0.86%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 62.96 63.00 61.40 61.49 3,801,411 -1.55(-2.46%)
Oct 29, 2015 62.84 63.13 62.29 63.04 1,668,943 +0.01(+0.02%)
Oct 28, 2015 62.30 63.10 62.14 63.03 2,378,594 +0.81(+1.30%)
Oct 27, 2015 61.55 62.48 61.50 62.22 2,305,934 +0.45(+0.73%)
Oct 26, 2015 62.05 62.46 61.70 61.77 1,922,685 -0.28(-0.45%)
Oct 23, 2015 62.33 62.42 61.93 62.05 2,066,274 +0.39(+0.63%)
Oct 22, 2015 60.86 61.90 60.80 61.66 2,328,477 +1.04(+1.72%)
Oct 21, 2015 61.07 61.39 60.58 60.62 1,569,619 -0.14(-0.23%)
Oct 20, 2015 60.49 61.14 60.14 60.76 1,411,193 +0.38(+0.63%)
Oct 19, 2015 60.12 60.67 60.12 60.38 1,302,464 +0.18(+0.30%)
Oct 16, 2015 59.96 60.45 59.72 60.20 1,568,939 +0.43(+0.72%)
Oct 15, 2015 60.09 60.30 59.58 59.77 1,659,013 +0.06(+0.10%)
Oct 14, 2015 60.31 60.56 59.50 59.71 1,968,060 -0.59(-0.98%)
Oct 13, 2015 60.10 60.48 59.81 60.30 2,176,010 +0.02(+0.03%)
Oct 09, 2015 60.28 60.28 60.28 0 -0.35(-0.58%)
Oct 08, 2015 60.22 60.69 60.08 60.63 2,070,278 +0.34(+0.56%)
Oct 07, 2015 59.89 60.75 59.84 60.29 2,731,382 +0.89(+1.50%)
Oct 06, 2015 58.50 59.49 58.29 59.40 2,541,671 +1.02(+1.75%)
Oct 05, 2015 57.83 58.58 57.62 58.38 2,622,987 +1.16(+2.03%)
Oct 02, 2015 57.83 57.86 56.59 57.22 2,857,701 -1.86(-3.15%)
Oct 01, 2015 58.80 59.11 58.44 59.08 2,951,696 +0.25(+0.42%)
Sep 30, 2015 58.40 58.84 58.13 58.83 3,055,134 +0.82(+1.41%)
Sep 29, 2015 57.43 58.01 57.27 58.01 2,519,688 +0.73(+1.27%)
Sep 28, 2015 57.58 57.76 57.03 57.28 2,810,416 -0.47(-0.81%)
Sep 25, 2015 58.10 58.31 57.71 57.75 4,280,000 +0.51(+0.89%)
Sep 24, 2015 57.10 57.66 56.85 57.24 2,736,143 -0.27(-0.47%)
Sep 23, 2015 58.25 58.37 57.09 57.51 1,911,963 -0.62(-1.07%)
Sep 22, 2015 58.35 58.50 57.88 58.13 1,961,517 -1.01(-1.71%)
Sep 21, 2015 58.70 59.16 58.40 59.14 2,028,954 +1.04(+1.79%)
Sep 18, 2015 58.33 58.48 58.01 58.10 10,461,502 -1.05(-1.78%)
Sep 17, 2015 59.33 59.73 58.99 59.15 1,786,803 -0.29(-0.49%)
Sep 16, 2015 58.37 59.50 58.31 59.44 2,642,249 +1.17(+2.01%)
Sep 15, 2015 58.31 58.57 58.10 58.27 2,073,723 +0.07(+0.12%)
Sep 14, 2015 58.27 58.43 58.04 58.20 1,402,172 +0.08(+0.14%)
Sep 11, 2015 58.40 58.60 57.82 58.12 1,796,964 -0.57(-0.97%)
Sep 10, 2015 58.64 59.06 58.33 58.69 2,194,475 -0.23(-0.39%)
Sep 09, 2015 60.09 60.18 58.84 58.92 2,340,810 -0.58(-0.97%)
Sep 08, 2015 59.44 59.93 59.44 59.50 2,213,741 +1.02(+1.74%)
Sep 04, 2015 58.48 58.48 58.48 0 -0.57(-0.97%)
Sep 03, 2015 58.64 59.54 58.53 59.05 2,483,252 +0.65(+1.11%)
Sep 02, 2015 58.70 59.18 58.12 58.40 2,753,309 +0.16(+0.27%)
Sep 01, 2015 59.08 59.42 57.97 58.24 2,306,811 -1.98(-3.29%)
Aug 31, 2015 59.41 60.36 58.04 60.22 3,405,404 +0.62(+1.04%)
Aug 28, 2015 59.26 60.35 58.92 59.60 2,775,392 -0.38(-0.63%)
Aug 27, 2015 59.40 60.36 58.92 59.98 2,769,744 +1.48(+2.53%)
Aug 26, 2015 58.00 58.59 56.90 58.50 3,332,949 +1.58(+2.78%)
Aug 25, 2015 57.81 58.06 56.80 56.92 2,986,904 +1.04(+1.86%)
Aug 24, 2015 57.16 52.60 55.88 4,049,622 -1.66(-2.88%)
Aug 21, 2015 58.56 57.54 57.54 2,319,862 -1.04(-1.78%)
Aug 20, 2015 59.40 59.40 58.52 58.58 1,839,775 -1.30(-2.17%)
Aug 19, 2015 60.49 60.50 59.53 59.88 1,911,107 -0.74(-1.22%)
Aug 18, 2015 61.05 61.16 60.42 60.62 1,421,831 -0.56(-0.92%)
Aug 17, 2015 61.31 61.34 60.57 61.18 1,196,177 -0.31(-0.50%)
Aug 14, 2015 61.10 61.56 61.03 61.49 1,175,807 +0.39(+0.64%)
Aug 13, 2015 61.85 61.96 60.96 61.10 1,459,329 -0.72(-1.16%)
Aug 12, 2015 62.00 62.08 61.11 61.82 1,778,030 -0.48(-0.77%)
Aug 11, 2015 62.80 62.80 61.81 62.30 1,978,464 -0.70(-1.11%)
Aug 10, 2015 62.50 63.25 62.50 63.00 1,017,158 +0.51(+0.82%)
Aug 07, 2015 62.71 62.91 62.03 62.49 1,386,585 -0.14(-0.22%)
Aug 06, 2015 63.68 63.80 62.40 62.63 2,649,819 -1.18(-1.85%)
Aug 05, 2015 63.90 64.14 63.70 63.81 2,189,305 +0.29(+0.46%)
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.