Skip to main content

Bank of Nova Scotia (TSX: BNS )

69.42 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 77.69 77.69 76.91 76.99 2,634,715 -0.69(-0.89%)
Sep 27, 2018 77.72 78.12 77.63 77.68 1,746,043 +0.10(+0.13%)
Sep 26, 2018 77.15 77.92 77.15 77.58 2,065,752 +0.47(+0.61%)
Sep 25, 2018 77.95 78.04 77.11 77.11 2,402,440 -0.69(-0.89%)
Sep 24, 2018 78.25 78.25 77.71 77.80 1,794,009 -0.20(-0.26%)
Sep 21, 2018 77.69 78.14 77.68 78.00 7,340,989 +0.42(+0.54%)
Sep 20, 2018 77.00 77.72 77.00 77.58 2,955,314 +0.79(+1.03%)
Sep 19, 2018 76.72 77.09 76.31 76.79 2,141,691 +0.17(+0.22%)
Sep 18, 2018 76.20 76.77 75.87 76.62 1,738,101 +0.52(+0.68%)
Sep 17, 2018 75.43 76.10 75.31 76.10 1,801,084 +0.67(+0.89%)
Sep 14, 2018 75.22 75.55 75.09 75.43 1,429,950 +0.31(+0.41%)
Sep 13, 2018 75.35 75.42 75.06 75.12 1,537,337 +0.16(+0.21%)
Sep 12, 2018 75.55 75.61 74.95 74.96 2,733,449 -0.68(-0.90%)
Sep 11, 2018 74.95 75.69 74.76 75.64 2,225,674 +0.73(+0.97%)
Sep 10, 2018 75.10 75.21 74.84 74.91 1,774,429 -0.10(-0.13%)
Sep 07, 2018 75.20 75.20 74.72 75.01 1,804,825 -0.23(-0.31%)
Sep 06, 2018 74.95 75.55 74.62 75.24 3,058,273 +0.29(+0.39%)
Sep 05, 2018 75.03 75.42 74.80 74.95 2,418,421 -0.24(-0.32%)
Sep 04, 2018 75.41 75.58 74.78 75.19 2,575,273 -0.34(-0.45%)
Aug 31, 2018 75.53 75.53 75.53 0 -0.21(-0.28%)
Aug 30, 2018 76.09 76.19 75.71 75.74 4,960,006 -0.19(-0.25%)
Aug 29, 2018 76.82 76.86 75.85 75.93 3,421,623 -0.96(-1.25%)
Aug 28, 2018 77.90 77.98 76.43 76.89 3,748,009 -1.41(-1.80%)
Aug 27, 2018 78.19 78.60 78.00 78.30 1,623,755 +0.46(+0.59%)
Aug 24, 2018 78.00 78.13 77.77 77.84 1,036,409 -0.08(-0.10%)
Aug 23, 2018 77.95 78.27 77.87 77.92 1,829,582 -0.01(-0.01%)
Aug 22, 2018 77.63 78.00 77.54 77.93 1,979,901 +0.43(+0.55%)
Aug 21, 2018 77.80 78.19 77.48 77.50 1,981,716 -0.19(-0.24%)
Aug 20, 2018 77.60 77.98 77.49 77.69 1,584,546 +0.27(+0.35%)
Aug 17, 2018 76.61 77.60 76.46 77.42 2,275,063 +0.80(+1.04%)
Aug 16, 2018 76.57 76.93 76.55 76.62 2,190,983 +0.29(+0.38%)
Aug 15, 2018 76.35 76.55 76.11 76.33 2,208,516 -0.53(-0.69%)
Aug 14, 2018 76.33 76.92 76.21 76.86 1,374,550 +0.68(+0.89%)
Aug 13, 2018 76.24 76.64 76.15 76.18 1,189,302 -0.15(-0.20%)
Aug 10, 2018 76.62 76.67 76.14 76.33 1,487,675 -0.69(-0.90%)
Aug 09, 2018 76.77 77.05 76.61 77.02 1,649,558 +0.41(+0.54%)
Aug 08, 2018 76.22 76.82 76.14 76.61 1,159,362 +0.24(+0.31%)
Aug 07, 2018 77.25 77.28 76.16 76.37 2,156,924 -0.53(-0.69%)
Aug 03, 2018 76.90 76.90 76.90 0 -0.09(-0.12%)
Aug 02, 2018 76.85 77.12 76.20 76.99 1,172,575 -0.06(-0.08%)
Aug 01, 2018 77.15 77.39 76.85 77.05 1,234,691 -0.04(-0.05%)
Jul 31, 2018 76.80 77.18 76.75 77.09 2,297,694 +0.29(+0.38%)
Jul 30, 2018 76.76 77.11 76.71 76.80 1,338,215 +0.22(+0.29%)
Jul 27, 2018 76.31 76.69 76.31 76.58 1,455,731 +0.15(+0.20%)
Jul 26, 2018 76.48 76.57 76.33 76.43 1,089,635 -0.15(-0.20%)
Jul 25, 2018 76.31 76.67 76.10 76.58 1,855,771 +0.16(+0.21%)
Jul 24, 2018 76.15 76.69 76.15 76.42 1,421,308 +0.31(+0.41%)
Jul 23, 2018 75.92 76.18 75.86 76.11 980,471 +0.13(+0.17%)
Jul 20, 2018 76.12 76.18 75.85 75.98 1,323,464 -0.19(-0.25%)
Jul 19, 2018 76.04 76.33 75.90 76.17 1,196,518 +0.18(+0.24%)
Jul 18, 2018 76.21 76.35 75.98 75.99 1,171,030 -0.16(-0.21%)
Jul 17, 2018 75.99 76.44 75.87 76.15 1,589,665 +0.16(+0.21%)
Jul 16, 2018 75.56 76.06 75.42 75.99 1,749,616 +0.52(+0.69%)
Jul 13, 2018 75.50 75.54 75.23 75.47 1,741,807 +0.00(+0.00%)
Jul 12, 2018 75.10 75.65 75.10 75.47 2,181,727 +0.50(+0.67%)
Jul 11, 2018 75.05 75.14 74.76 74.97 2,407,011 -0.21(-0.28%)
Jul 10, 2018 75.45 75.47 75.06 75.18 1,704,130 -0.01(-0.01%)
Jul 09, 2018 75.44 75.45 75.11 75.19 1,301,791 +0.09(+0.12%)
Jul 06, 2018 75.14 74.66 75.10 1,284,551 +0.20(+0.27%)
Jul 05, 2018 74.58 75.00 74.33 74.90 1,676,879 +0.54(+0.73%)
Jul 04, 2018 74.25 74.48 73.93 74.36 781,157 +0.19(+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.