Skip to main content

Bank of Nova Scotia (TSX: BNS )

67.28 -0.16 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 81.89 83.05 81.51 81.51 2,973,208 -0.19(-0.23%)
Nov 29, 2017 82.30 82.35 81.56 81.70 1,735,134 -0.03(-0.04%)
Nov 28, 2017 82.50 82.52 81.25 81.73 4,038,692 -1.75(-2.10%)
Nov 27, 2017 84.31 83.45 83.48 1,712,579 -0.25(-0.30%)
Nov 24, 2017 83.99 84.22 83.69 83.73 871,779 -0.08(-0.10%)
Nov 23, 2017 84.14 84.25 83.60 83.81 551,161 -0.19(-0.23%)
Nov 22, 2017 84.27 84.55 83.86 84.00 1,457,424 -0.12(-0.14%)
Nov 21, 2017 85.22 85.50 84.09 84.12 1,929,602 -0.75(-0.88%)
Nov 20, 2017 84.46 85.20 84.36 84.87 1,606,743 +0.28(+0.33%)
Nov 17, 2017 84.04 84.70 83.85 84.59 1,125,756 +0.60(+0.71%)
Nov 16, 2017 83.49 84.06 83.46 83.99 1,257,378 +0.76(+0.91%)
Nov 15, 2017 82.77 83.35 82.73 83.23 1,637,370 +0.09(+0.11%)
Nov 14, 2017 82.80 83.18 82.68 83.14 1,296,465 -0.06(-0.07%)
Nov 13, 2017 82.74 83.49 82.74 83.20 798,169 +0.02(+0.02%)
Nov 10, 2017 83.54 83.62 82.71 83.18 1,042,563 -0.41(-0.49%)
Nov 09, 2017 83.48 83.64 83.10 83.59 1,059,063 -0.17(-0.20%)
Nov 08, 2017 83.74 83.86 83.41 83.76 765,889 +0.02(+0.02%)
Nov 07, 2017 83.51 83.77 83.39 83.74 719,399 +0.07(+0.08%)
Nov 06, 2017 83.72 83.95 83.50 83.67 980,156 +0.02(+0.02%)
Nov 03, 2017 83.45 83.74 83.32 83.65 804,629 +0.00(+0.00%)
Nov 02, 2017 83.20 83.74 83.08 83.65 1,286,031 +0.56(+0.67%)
Nov 01, 2017 83.59 83.62 83.04 83.09 1,844,276 -0.19(-0.23%)
Oct 31, 2017 83.09 83.85 83.05 83.28 1,674,452 +0.41(+0.49%)
Oct 30, 2017 82.78 83.35 82.71 82.87 1,434,183 +0.01(+0.01%)
Oct 27, 2017 82.60 82.88 82.35 82.86 1,872,096 +0.26(+0.31%)
Oct 26, 2017 82.41 82.91 82.35 82.60 1,332,946 +0.35(+0.43%)
Oct 25, 2017 82.05 82.60 82.00 82.25 2,025,537 +0.24(+0.29%)
Oct 24, 2017 81.49 82.05 81.46 82.01 1,460,870 +0.75(+0.92%)
Oct 23, 2017 81.20 81.51 81.10 81.26 1,213,293 +0.31(+0.38%)
Oct 20, 2017 81.15 81.51 80.82 80.95 1,354,984 +0.03(+0.04%)
Oct 19, 2017 80.30 81.11 80.26 80.92 1,408,934 +0.27(+0.33%)
Oct 18, 2017 80.90 81.12 80.65 80.65 1,012,260 -0.07(-0.09%)
Oct 17, 2017 80.76 81.12 80.61 80.72 1,581,059 -0.01(-0.01%)
Oct 16, 2017 80.78 81.10 80.64 80.73 1,159,538 +0.02(+0.02%)
Oct 13, 2017 80.34 80.99 80.26 80.71 1,686,513 +0.50(+0.62%)
Oct 12, 2017 80.81 80.94 80.06 80.21 1,519,770 -0.62(-0.77%)
Oct 11, 2017 80.69 80.99 80.69 80.83 1,286,411 +0.01(+0.01%)
Oct 10, 2017 80.49 80.98 80.39 80.82 1,545,982 +0.27(+0.34%)
Oct 06, 2017 80.75 80.90 80.30 80.55 879,315 -0.45(-0.56%)
Oct 05, 2017 80.70 81.02 80.67 81.00 1,419,211 +0.30(+0.37%)
Oct 04, 2017 80.35 80.80 80.28 80.70 2,293,536 +0.30(+0.37%)
Oct 03, 2017 80.02 80.42 80.02 80.40 2,057,589 +0.45(+0.56%)
Oct 02, 2017 79.75 80.13 79.61 79.95 1,955,983 -0.25(-0.31%)
Sep 29, 2017 80.30 80.50 80.16 80.20 2,219,940 +0.12(+0.15%)
Sep 28, 2017 80.05 80.29 79.82 80.08 2,029,664 +0.06(+0.07%)
Sep 27, 2017 80.13 80.02 2,391,194 +0.77(+0.97%)
Sep 26, 2017 79.62 79.69 79.08 79.25 1,277,119 -0.44(-0.55%)
Sep 25, 2017 79.72 79.88 79.37 79.69 1,356,933 -0.03(-0.04%)
Sep 22, 2017 79.27 79.83 79.23 79.72 1,756,376 +0.39(+0.49%)
Sep 21, 2017 78.30 79.54 78.13 79.33 2,238,520 +1.38(+1.77%)
Sep 20, 2017 77.44 78.09 77.43 77.95 1,828,955 +0.63(+0.81%)
Sep 19, 2017 77.00 77.58 76.99 77.32 1,224,000 +0.17(+0.22%)
Sep 18, 2017 77.19 77.27 76.89 77.15 1,212,487 +0.15(+0.19%)
Sep 15, 2017 77.11 77.40 76.93 77.00 9,577,078 -0.20(-0.26%)
Sep 14, 2017 77.13 77.32 76.96 77.20 1,277,666 +0.19(+0.25%)
Sep 13, 2017 77.15 77.27 76.86 77.01 1,189,834 -0.02(-0.03%)
Sep 12, 2017 76.76 77.18 76.62 77.03 1,405,701 +0.40(+0.52%)
Sep 11, 2017 76.67 76.76 76.41 76.63 1,697,062 +0.50(+0.66%)
Sep 08, 2017 76.00 76.22 75.81 76.13 1,389,116 +0.13(+0.17%)
Sep 07, 2017 76.68 75.84 76.00 1,508,533 -0.55(-0.72%)
Sep 06, 2017 76.82 77.15 76.51 76.55 1,608,165 -0.10(-0.13%)
Sep 05, 2017 77.46 77.49 76.51 76.65 1,648,065 -1.04(-1.34%)
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.