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 (%)
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%)
Mar 01, 2017 78.05 78.85 77.56 78.75 2,719,145 +1.71(+2.22%)
Feb 28, 2017 78.75 78.75 77.02 77.04 4,190,920 -2.21(-2.79%)
Feb 27, 2017 80.35 80.45 79.25 79.25 4,733,757 -1.10(-1.37%)
Feb 24, 2017 81.10 81.20 80.06 80.35 2,237,019 -1.33(-1.63%)
Feb 23, 2017 81.88 82.18 81.59 81.68 1,589,627 +0.00(+0.00%)
Feb 22, 2017 81.65 82.08 81.51 81.68 3,075,430 -0.21(-0.26%)
Feb 21, 2017 82.25 82.30 81.64 81.89 2,086,203 +0.07(+0.09%)
Feb 17, 2017 81.82 81.82 81.82 0 -0.17(-0.21%)
Feb 16, 2017 81.37 82.17 81.35 81.99 1,924,029 +0.47(+0.58%)
Feb 15, 2017 80.88 81.54 80.80 81.52 1,443,242 +0.82(+1.02%)
Feb 14, 2017 80.45 80.98 80.25 80.70 3,642,900 +0.19(+0.24%)
Feb 13, 2017 80.59 80.98 80.42 80.51 2,113,367 +0.23(+0.29%)
Feb 10, 2017 79.98 80.48 79.86 80.28 1,070,976 +0.45(+0.56%)
Feb 09, 2017 79.56 80.00 79.35 79.83 1,010,951 +0.34(+0.43%)
Feb 08, 2017 79.03 79.55 78.50 79.49 1,356,121 +0.43(+0.54%)
Feb 07, 2017 78.30 79.15 78.25 79.06 1,296,634 +0.83(+1.06%)
Feb 06, 2017 78.38 78.53 77.98 78.23 1,289,558 -0.17(-0.22%)
Feb 03, 2017 78.00 78.65 77.91 78.40 1,333,786 +0.67(+0.86%)
Feb 02, 2017 77.88 78.19 77.60 77.73 1,356,607 -0.16(-0.21%)
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.