Skip to main content

Bank of Nova Scotia (TSX: BNS )

67.28 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2017 77.80 77.96 77.41 77.69 1,315,346 +0.00(+0.00%)
Aug 31, 2017 78.07 78.29 77.54 77.69 2,465,062 -0.03(-0.04%)
Aug 30, 2017 77.48 78.18 77.38 77.72 1,511,651 +0.39(+0.50%)
Aug 29, 2017 76.90 77.33 76.06 77.33 1,600,998 +0.13(+0.17%)
Aug 28, 2017 77.82 77.82 77.20 77.20 1,002,563 -0.44(-0.57%)
Aug 25, 2017 77.60 77.88 77.40 77.64 831,504 +0.14(+0.18%)
Aug 24, 2017 77.59 77.76 77.25 77.50 958,121 +0.27(+0.35%)
Aug 23, 2017 76.85 77.88 76.75 77.23 1,297,918 +0.13(+0.17%)
Aug 22, 2017 77.20 77.25 76.93 77.10 864,931 -0.04(-0.05%)
Aug 21, 2017 77.01 77.20 76.83 77.14 1,697,296 +0.05(+0.06%)
Aug 18, 2017 77.20 77.22 76.61 77.09 2,672,853 -0.31(-0.40%)
Aug 17, 2017 77.43 77.68 77.09 77.40 2,171,475 -0.03(-0.04%)
Aug 16, 2017 77.94 78.12 77.38 77.43 2,122,608 -0.33(-0.42%)
Aug 15, 2017 77.78 77.96 77.49 77.76 1,816,851 +0.31(+0.40%)
Aug 14, 2017 77.21 77.85 77.05 77.45 1,991,452 +0.80(+1.04%)
Aug 11, 2017 76.98 77.31 76.31 76.65 1,742,900 -0.43(-0.56%)
Aug 10, 2017 77.71 77.80 76.85 77.08 1,902,563 -0.91(-1.17%)
Aug 09, 2017 77.85 78.26 77.69 77.99 941,956 -0.12(-0.15%)
Aug 08, 2017 77.66 78.28 77.66 78.11 1,697,223 -0.12(-0.15%)
Aug 04, 2017 78.30 78.38 77.99 78.23 992,526 +0.23(+0.29%)
Aug 03, 2017 78.10 78.50 77.76 78.00 1,202,421 -0.18(-0.23%)
Aug 02, 2017 77.78 78.24 77.73 78.18 1,591,654 +0.41(+0.53%)
Aug 01, 2017 77.93 78.00 76.83 77.77 1,438,160 +0.10(+0.13%)
Jul 31, 2017 78.12 77.54 77.67 1,467,583 +0.13(+0.17%)
Jul 28, 2017 77.30 77.68 76.91 77.54 1,494,716 -0.09(-0.12%)
Jul 27, 2017 77.70 77.99 77.00 77.63 2,055,628 +0.16(+0.21%)
Jul 26, 2017 78.20 78.39 77.34 77.47 1,718,253 -0.61(-0.78%)
Jul 25, 2017 78.37 78.85 77.89 78.08 1,278,380 -0.07(-0.09%)
Jul 24, 2017 77.68 78.28 77.23 78.15 1,425,463 +0.36(+0.46%)
Jul 21, 2017 78.05 78.21 77.37 77.79 2,672,318 -0.53(-0.68%)
Jul 20, 2017 78.59 78.09 78.32 1,300,110 +0.10(+0.13%)
Jul 19, 2017 78.01 78.57 78.00 78.22 1,127,040 +0.23(+0.29%)
Jul 18, 2017 78.24 78.25 77.58 77.99 1,498,359 -0.25(-0.32%)
Jul 17, 2017 78.40 78.64 78.10 78.24 1,333,813 -0.18(-0.23%)
Jul 14, 2017 78.22 78.68 78.07 78.42 1,384,592 -0.12(-0.15%)
Jul 13, 2017 78.70 78.91 78.20 78.54 1,731,034 -0.08(-0.10%)
Jul 12, 2017 78.59 79.41 78.46 78.62 1,797,204 +0.10(+0.13%)
Jul 11, 2017 78.30 78.65 78.02 78.52 1,710,568 +0.03(+0.04%)
Jul 10, 2017 78.34 78.63 77.82 78.49 1,201,381 +0.15(+0.19%)
Jul 07, 2017 78.52 78.55 77.93 78.34 1,260,003 -0.10(-0.13%)
Jul 06, 2017 78.11 78.72 78.03 78.44 1,647,003 -0.23(-0.29%)
Jul 05, 2017 77.65 78.97 77.34 78.67 2,025,444 +0.86(+1.11%)
Jul 04, 2017 78.64 78.65 77.44 77.81 793,282 -0.20(-0.26%)
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.