Skip to main content

Bank of Nova Scotia (TSX: BNS )

70.07 UNCHANGED
Streaming Delayed Price Updated: 4:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 56.18 56.18 56.18 0 +0.56(+1.01%)
Jun 29, 2020 54.72 56.15 54.66 55.62 7,750,595 +1.18(+2.17%)
Jun 26, 2020 55.50 55.90 54.20 54.44 8,145,181 -1.57(-2.80%)
Jun 25, 2020 55.38 56.22 55.37 56.01 4,425,268 +0.37(+0.66%)
Jun 24, 2020 56.50 56.54 55.42 55.64 4,315,167 -1.14(-2.01%)
Jun 23, 2020 57.61 57.61 56.41 56.78 3,323,225 +0.04(+0.07%)
Jun 22, 2020 57.02 57.15 56.44 56.74 5,184,523 -0.29(-0.51%)
Jun 19, 2020 58.43 58.43 57.00 57.03 14,003,531 -0.87(-1.50%)
Jun 18, 2020 58.00 58.47 57.53 57.90 6,961,887 -0.51(-0.87%)
Jun 17, 2020 58.85 59.00 58.01 58.41 4,341,896 -0.34(-0.58%)
Jun 16, 2020 59.71 59.71 58.02 58.75 3,802,476 +0.56(+0.96%)
Jun 15, 2020 57.06 58.91 56.92 58.19 4,413,821 -0.32(-0.55%)
Jun 12, 2020 59.17 59.42 57.95 58.51 5,555,482 +1.15(+2.00%)
Jun 11, 2020 58.00 58.68 56.96 57.36 4,219,099 -2.57(-4.29%)
Jun 10, 2020 60.64 60.82 59.51 59.93 4,584,350 -0.74(-1.22%)
Jun 09, 2020 60.05 61.26 59.71 60.67 3,275,029 -0.29(-0.48%)
Jun 08, 2020 61.71 61.80 60.37 60.96 7,136,218 +0.42(+0.69%)
Jun 05, 2020 61.00 61.76 60.15 60.54 3,426,953 +1.49(+2.52%)
Jun 04, 2020 59.02 59.40 57.97 59.05 3,564,633 +0.12(+0.20%)
Jun 03, 2020 58.45 59.40 58.34 58.93 3,450,760 +1.73(+3.02%)
Jun 02, 2020 56.84 57.55 56.76 57.20 3,008,978 +1.02(+1.82%)
Jun 01, 2020 55.25 56.86 55.25 56.18 2,437,143 +1.01(+1.83%)
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%)
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.