Bank of Nova Scotia (TSX: BNS )

81.51 CAD -2.37 (-2.83%)
Streaming Delayed Price Updated: 4:26 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 64.65 64.90 64.10 64.14 6,650,287 -0.81(-1.25%)
May 30, 2016 65.25 65.48 64.74 64.95 1,781,756 -0.05(-0.08%)
May 27, 2016 64.46 65.07 64.46 65.00 2,687,353 +0.49(+0.76%)
May 26, 2016 64.88 65.31 64.39 64.51 2,523,515 -0.08(-0.12%)
May 25, 2016 64.09 64.83 63.98 64.59 2,190,329 +0.83(+1.30%)
May 24, 2016 63.24 64.33 63.24 63.76 2,471,384 +0.66(+1.05%)
May 20, 2016 63.10 63.10 63.10 0 +0.37(+0.59%)
May 19, 2016 63.01 63.15 62.11 62.73 5,994,011 -0.47(-0.74%)
May 18, 2016 62.63 63.37 62.58 63.20 2,364,413 +0.40(+0.64%)
May 17, 2016 62.92 63.09 62.52 62.80 1,692,848 -0.13(-0.21%)
May 16, 2016 62.59 63.33 62.59 62.93 1,552,215 +0.31(+0.50%)
May 13, 2016 62.60 63.12 62.34 62.62 1,724,378 -0.35(-0.56%)
May 12, 2016 63.22 63.41 62.25 62.97 1,468,302 +0.18(+0.29%)
May 11, 2016 62.29 63.24 62.10 62.79 2,246,958 +0.47(+0.75%)
May 10, 2016 62.05 62.90 62.00 62.32 1,903,488 +0.63(+1.02%)
May 09, 2016 61.75 62.09 61.53 61.69 1,793,036 -0.44(-0.71%)
May 06, 2016 61.70 62.28 61.20 62.13 2,147,203 +0.23(+0.37%)
May 05, 2016 62.61 62.74 61.82 61.90 2,560,099 -0.71(-1.13%)
May 04, 2016 63.00 63.27 62.08 62.61 2,732,097 -0.82(-1.29%)
May 03, 2016 64.19 64.30 62.71 63.43 3,374,662 -1.74(-2.67%)
May 02, 2016 65.74 65.91 65.03 65.17 1,278,069 -0.63(-0.96%)
Apr 29, 2016 64.94 65.97 64.93 65.80 2,122,487 +0.56(+0.86%)
Apr 28, 2016 65.14 65.43 64.64 65.24 2,096,383 -0.19(-0.29%)
Apr 27, 2016 65.25 65.73 65.05 65.43 1,708,931 +0.19(+0.29%)
Apr 26, 2016 65.10 65.35 65.00 65.24 1,402,627 +0.31(+0.48%)
Apr 25, 2016 65.01 65.20 64.59 64.93 1,050,922 -0.36(-0.55%)
Apr 22, 2016 65.15 65.54 65.08 65.29 1,456,523 +0.25(+0.38%)
Apr 21, 2016 65.18 65.30 64.84 65.04 2,718,398 -0.19(-0.29%)
Apr 20, 2016 64.45 65.44 64.30 65.23 3,357,278 +0.90(+1.40%)
Apr 19, 2016 63.75 64.50 63.64 64.33 2,738,655 +0.67(+1.05%)
Apr 18, 2016 63.05 63.75 63.02 63.66 2,255,108 +0.02(+0.03%)
Apr 15, 2016 63.65 63.90 63.33 63.64 1,536,397 -0.24(-0.38%)
Apr 14, 2016 63.79 64.12 63.55 63.88 1,536,855 +0.23(+0.36%)
Apr 13, 2016 63.07 63.79 63.05 63.65 2,376,958 +1.11(+1.77%)
Apr 12, 2016 61.65 62.98 61.63 62.54 2,173,634 +1.00(+1.62%)
Apr 11, 2016 61.85 62.23 61.48 61.54 1,647,913 -0.31(-0.50%)
Apr 08, 2016 61.62 62.23 61.56 61.85 1,589,865 +0.54(+0.88%)
Apr 07, 2016 61.67 61.89 60.95 61.31 1,613,563 -0.72(-1.16%)
Apr 06, 2016 61.88 62.10 61.42 62.03 1,608,022 +0.05(+0.08%)
Apr 05, 2016 61.85 62.12 61.57 61.98 1,551,076 -0.50(-0.80%)
Apr 04, 2016 62.72 62.89 62.20 62.48 1,566,410 -0.24(-0.38%)
Apr 01, 2016 62.16 62.73 61.64 62.72 1,798,179 -0.75(-1.18%)
Mar 31, 2016 63.60 63.94 63.31 63.47 2,525,244 -0.08(-0.13%)
Mar 30, 2016 63.50 64.13 63.24 63.55 2,035,984 +0.33(+0.52%)
Mar 29, 2016 62.69 63.39 62.10 63.22 2,138,691 +0.31(+0.49%)
Mar 28, 2016 62.55 63.09 62.09 62.91 2,472,904 +0.49(+0.79%)
Mar 24, 2016 62.42 62.42 62.42 0 -0.85(-1.34%)
Mar 23, 2016 63.81 63.81 62.96 63.27 1,659,999 -0.13(-0.21%)
Mar 22, 2016 63.35 63.84 63.16 63.40 1,615,045 -0.26(-0.41%)
Mar 21, 2016 63.75 64.10 63.03 63.66 1,665,576 +0.09(+0.14%)
Mar 18, 2016 63.67 63.67 63.26 63.57 6,143,091 -0.33(-0.52%)
Mar 17, 2016 62.61 63.98 62.47 63.90 3,222,763 +1.47(+2.35%)
Mar 16, 2016 62.35 62.87 61.87 62.43 1,713,185 +0.07(+0.11%)
Mar 15, 2016 61.75 62.36 61.74 62.36 2,483,846 +0.31(+0.50%)
Mar 14, 2016 62.09 62.49 61.94 62.05 2,082,615 -0.22(-0.35%)
Mar 11, 2016 62.11 62.39 61.77 62.27 2,141,099 +0.71(+1.15%)
Mar 10, 2016 62.19 62.45 61.08 61.56 2,535,145 -0.25(-0.40%)
Mar 09, 2016 61.35 62.38 61.35 61.81 3,095,880 +0.58(+0.95%)
Mar 08, 2016 60.31 61.49 59.82 61.23 3,417,465 +0.70(+1.16%)
Mar 07, 2016 59.50 60.73 59.40 60.53 3,175,920 +1.03(+1.73%)
Mar 04, 2016 58.79 59.72 58.52 59.50 3,016,950 +0.88(+1.50%)
Mar 03, 2016 58.00 58.72 57.77 58.62 1,959,920 +0.87(+1.51%)
Mar 02, 2016 57.72 58.07 56.83 57.75 2,710,546 -0.18(-0.31%)
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.