Bank of Nova Scotia (TSX: BNS )

78.62 CAD +0.42 (+0.54%)
Streaming Delayed Price Updated: 11:17 AM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 56.65 56.68 54.86 55.17 5,957,044 -2.18(-3.80%)
May 28, 2020 58.50 58.54 56.90 57.35 4,885,817 -0.62(-1.07%)
May 27, 2020 56.75 58.39 56.75 57.97 8,092,164 +2.13(+3.81%)
May 26, 2020 53.10 56.13 52.94 55.84 6,404,990 +3.85(+7.41%)
May 25, 2020 51.50 52.00 51.23 51.99 1,190,091 +0.89(+1.74%)
May 22, 2020 51.67 51.67 50.17 51.10 3,254,435 -0.36(-0.70%)
May 21, 2020 51.62 51.87 50.69 51.46 2,626,193 -0.16(-0.31%)
May 20, 2020 51.98 52.14 51.48 51.62 2,352,526 +0.54(+1.06%)
May 19, 2020 52.50 52.58 51.02 51.08 3,554,262 +1.11(+2.22%)
May 15, 2020 49.97 49.97 49.97 0 -0.58(-1.15%)
May 14, 2020 49.85 51.42 49.11 50.55 4,832,612 +0.09(+0.18%)
May 13, 2020 52.80 52.81 49.87 50.46 6,778,682 -2.28(-4.32%)
May 12, 2020 53.66 54.25 52.70 52.74 2,124,353 -0.67(-1.25%)
May 11, 2020 52.64 53.49 52.12 53.41 3,349,280 +0.46(+0.87%)
May 08, 2020 53.08 53.24 52.57 52.95 4,079,030 +0.55(+1.05%)
May 07, 2020 53.28 53.88 52.38 52.40 4,849,866 -0.55(-1.04%)
May 06, 2020 53.55 53.87 52.52 52.95 3,458,703 -0.22(-0.41%)
May 05, 2020 54.37 54.42 53.08 53.17 2,737,987 -0.42(-0.78%)
May 04, 2020 53.85 54.50 52.85 53.59 7,058,578 -0.66(-1.22%)
May 01, 2020 54.67 54.98 54.13 54.25 4,456,888 -1.55(-2.78%)
Apr 30, 2020 57.17 57.29 55.80 55.80 6,068,508 -2.05(-3.54%)
Apr 29, 2020 56.46 58.00 56.46 57.85 7,197,374 +2.40(+4.33%)
Apr 28, 2020 55.45 55.72 54.72 55.45 4,773,023 +0.95(+1.74%)
Apr 27, 2020 53.63 54.61 53.21 54.50 4,685,472 +1.15(+2.16%)
Apr 24, 2020 53.00 53.41 52.29 53.35 3,560,953 +0.57(+1.08%)
Apr 23, 2020 53.26 53.55 52.65 52.78 3,327,390 -0.32(-0.60%)
Apr 22, 2020 53.51 53.71 52.60 53.10 3,002,077 +0.64(+1.22%)
Apr 21, 2020 53.31 54.52 52.46 52.46 4,005,228 -2.30(-4.20%)
Apr 20, 2020 53.35 55.50 52.37 54.76 5,267,096 +0.31(+0.57%)
Apr 17, 2020 53.96 54.65 53.32 54.45 4,787,191 +2.50(+4.81%)
Apr 16, 2020 53.74 53.96 51.87 51.95 3,638,461 -1.71(-3.19%)
Apr 15, 2020 54.61 54.72 53.61 53.66 5,536,303 -1.87(-3.37%)
Apr 14, 2020 56.65 56.88 54.85 55.53 4,181,285 -0.16(-0.29%)
Apr 13, 2020 57.40 57.50 55.66 55.69 5,490,352 -1.71(-2.98%)
Apr 09, 2020 57.40 57.40 57.40 0 +1.00(+1.77%)
Apr 08, 2020 56.00 56.76 54.91 56.40 6,701,760 +0.89(+1.60%)
Apr 07, 2020 57.10 58.14 55.20 55.51 6,985,442 +0.22(+0.40%)
Apr 06, 2020 55.07 55.98 54.66 55.29 7,753,335 +0.70(+1.28%)
Apr 03, 2020 54.71 55.25 53.70 54.59 6,251,793 -0.54(-0.98%)
Apr 02, 2020 54.96 55.87 54.13 55.13 9,310,514 +0.75(+1.38%)
Apr 01, 2020 55.79 55.98 54.27 54.38 7,226,954 -3.09(-5.38%)
Mar 31, 2020 55.09 57.92 54.90 57.47 12,165,572 +2.66(+4.85%)
Mar 30, 2020 54.18 55.11 52.91 54.81 6,779,457 +0.52(+0.96%)
Mar 27, 2020 55.68 56.74 53.85 54.29 6,016,782 -3.78(-6.51%)
Mar 26, 2020 57.00 59.80 56.63 58.07 4,978,132 +0.82(+1.43%)
Mar 25, 2020 53.68 58.99 52.31 57.25 8,201,764 +4.99(+9.55%)
Mar 24, 2020 49.49 53.17 49.17 52.26 7,935,164 +5.54(+11.86%)
Mar 23, 2020 49.36 50.57 46.38 46.72 8,353,214 -3.31(-6.62%)
Mar 20, 2020 51.35 54.85 49.19 50.03 9,325,389 -0.65(-1.28%)
Mar 19, 2020 49.14 50.91 48.01 50.68 6,540,080 +0.73(+1.46%)
Mar 18, 2020 52.54 52.96 48.09 49.95 6,247,725 -4.07(-7.53%)
Mar 17, 2020 53.72 55.71 50.70 54.02 7,892,935 +1.36(+2.58%)
Mar 16, 2020 53.00 56.19 51.49 52.66 11,593,932 -6.53(-11.03%)
Mar 13, 2020 52.93 59.29 52.92 59.19 9,611,332 +8.53(+16.84%)
Mar 12, 2020 52.99 54.60 48.92 50.66 11,684,468 -7.82(-13.37%)
Mar 11, 2020 59.12 60.25 58.34 58.48 6,256,175 -1.82(-3.02%)
Mar 10, 2020 61.79 61.95 58.53 60.30 9,134,261 +0.91(+1.53%)
Mar 09, 2020 60.00 63.98 59.18 59.39 7,363,876 -7.70(-11.48%)
Mar 06, 2020 67.50 67.88 66.74 67.09 4,418,389 -1.67(-2.43%)
Mar 05, 2020 69.61 69.80 68.12 68.76 3,893,814 -1.97(-2.79%)
Mar 04, 2020 70.24 70.73 69.76 70.73 3,162,339 +1.09(+1.57%)
Mar 03, 2020 70.91 71.17 69.55 69.64 4,307,897 -0.93(-1.32%)
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.