Bank of Nova Scotia (TSX: BNS )

79.99 CAD +0.30 (+0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 68.83 69.01 68.36 68.56 3,267,394 -0.84(-1.21%)
May 30, 2019 69.80 69.86 69.00 69.40 3,191,758 -0.45(-0.64%)
May 29, 2019 69.75 70.14 69.49 69.85 3,046,247 -0.30(-0.43%)
May 28, 2019 69.71 70.29 68.69 70.15 4,837,315 -0.42(-0.60%)
May 27, 2019 70.77 70.96 70.48 70.57 1,269,241 -0.03(-0.04%)
May 24, 2019 70.65 70.84 70.54 70.60 1,860,074 +0.10(+0.14%)
May 23, 2019 70.81 70.94 70.07 70.50 3,368,051 -0.78(-1.09%)
May 22, 2019 71.59 71.59 70.93 71.28 2,831,781 -0.51(-0.71%)
May 21, 2019 71.40 72.00 71.30 71.79 1,994,772 +0.34(+0.48%)
May 17, 2019 71.45 71.45 71.45 0 -0.08(-0.11%)
May 16, 2019 71.33 71.68 71.13 71.53 1,841,298 +0.43(+0.60%)
May 15, 2019 71.05 71.31 70.97 71.10 1,521,363 -0.27(-0.38%)
May 14, 2019 71.17 71.66 71.08 71.37 1,643,204 +0.23(+0.32%)
May 13, 2019 71.70 71.78 70.84 71.14 2,802,745 -1.19(-1.65%)
May 10, 2019 71.95 72.50 71.40 72.33 3,350,310 +0.27(+0.37%)
May 09, 2019 72.21 72.35 71.85 72.06 2,037,275 -0.38(-0.52%)
May 08, 2019 72.86 72.87 72.43 72.44 1,677,820 -0.49(-0.67%)
May 07, 2019 72.88 72.98 72.52 72.93 2,421,343 -0.53(-0.72%)
May 06, 2019 72.81 73.46 72.48 73.46 2,988,173 +0.05(+0.07%)
May 03, 2019 73.30 73.68 73.10 73.41 1,600,247 +0.23(+0.31%)
May 02, 2019 73.74 73.85 73.05 73.18 1,837,570 -0.49(-0.67%)
May 01, 2019 73.82 74.16 73.44 73.67 2,052,245 -0.11(-0.15%)
Apr 30, 2019 73.51 73.91 73.51 73.78 3,167,305 +0.19(+0.26%)
Apr 29, 2019 73.39 74.00 73.38 73.59 3,960,103 +0.18(+0.25%)
Apr 26, 2019 72.85 73.43 72.71 73.41 4,987,448 +0.51(+0.70%)
Apr 25, 2019 72.59 73.11 72.37 72.90 2,775,443 +0.31(+0.43%)
Apr 24, 2019 72.95 73.08 72.53 72.59 2,005,052 -0.57(-0.78%)
Apr 23, 2019 72.67 73.21 72.45 73.16 3,863,718 +0.56(+0.77%)
Apr 22, 2019 73.00 73.07 72.46 72.60 4,008,237 -0.56(-0.77%)
Apr 18, 2019 73.16 73.16 73.16 0 +0.31(+0.43%)
Apr 17, 2019 72.72 72.88 72.51 72.85 2,577,479 +0.31(+0.43%)
Apr 16, 2019 72.13 72.72 72.01 72.54 1,745,741 +0.50(+0.69%)
Apr 15, 2019 71.74 72.19 71.61 72.04 1,525,448 +0.26(+0.36%)
Apr 12, 2019 71.68 71.98 71.42 71.78 1,709,646 +0.52(+0.73%)
Apr 11, 2019 71.32 71.82 71.26 71.26 2,388,365 -0.09(-0.13%)
Apr 10, 2019 71.13 71.44 70.88 71.35 1,484,328 +0.30(+0.42%)
Apr 09, 2019 70.91 71.09 70.59 71.05 1,767,957 -0.19(-0.27%)
Apr 08, 2019 71.18 71.26 70.88 71.24 2,181,907 -0.13(-0.18%)
Apr 05, 2019 71.40 71.50 71.10 71.37 1,438,168 +0.07(+0.10%)
Apr 04, 2019 71.12 71.55 71.02 71.30 4,106,455 +0.20(+0.28%)
Apr 03, 2019 71.00 71.29 70.89 71.10 3,038,287 +0.28(+0.40%)
Apr 02, 2019 71.15 71.17 70.68 70.82 1,939,364 -0.33(-0.46%)
Apr 01, 2019 70.79 71.21 70.55 71.15 1,997,666 +0.01(+0.01%)
Mar 29, 2019 71.69 71.69 71.07 71.14 3,674,801 -0.15(-0.21%)
Mar 28, 2019 70.72 71.39 70.70 71.29 3,230,222 +0.51(+0.72%)
Mar 27, 2019 70.47 70.98 70.47 70.78 5,939,416 +0.16(+0.23%)
Mar 26, 2019 71.19 71.30 70.43 70.62 5,831,585 -0.17(-0.24%)
Mar 25, 2019 71.29 71.44 70.55 70.79 6,084,080 -0.60(-0.84%)
Mar 22, 2019 72.11 72.18 71.19 71.39 5,226,775 -1.09(-1.50%)
Mar 21, 2019 72.50 72.78 72.15 72.48 6,782,968 -0.30(-0.41%)
Mar 20, 2019 73.37 73.38 72.73 72.78 1,997,227 -0.70(-0.95%)
Mar 19, 2019 73.86 73.96 73.40 73.48 2,972,023 -0.22(-0.30%)
Mar 18, 2019 73.19 73.70 72.94 73.70 1,789,532 +0.61(+0.83%)
Mar 15, 2019 73.22 73.37 73.00 73.09 7,927,678 +0.23(+0.32%)
Mar 14, 2019 72.82 72.96 72.58 72.86 1,330,687 +0.10(+0.14%)
Mar 13, 2019 72.98 73.20 72.66 72.76 4,017,226 -0.07(-0.10%)
Mar 12, 2019 72.78 72.92 72.36 72.83 4,523,915 +0.30(+0.41%)
Mar 11, 2019 72.35 72.85 72.05 72.53 6,345,479 +0.28(+0.39%)
Mar 08, 2019 72.00 72.56 71.47 72.25 2,995,685 -0.12(-0.17%)
Mar 07, 2019 72.63 72.77 72.05 72.37 2,652,295 -0.35(-0.48%)
Mar 06, 2019 72.44 72.96 72.25 72.72 3,423,930 +0.29(+0.40%)
Mar 05, 2019 72.82 73.00 72.14 72.43 4,038,142 -0.33(-0.45%)
Mar 04, 2019 72.97 73.24 72.57 72.76 2,566,019 +0.09(+0.12%)
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.