Skip to main content

Bank of Nova Scotia (TSX: BNS )

67.28 -0.16 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 67.50 67.56 67.03 67.28 5,143,291 -0.16(-0.24%)
Mar 15, 2024 66.73 67.77 66.68 67.44 10,396,534 +0.47(+0.70%)
Mar 14, 2024 67.76 67.90 66.55 66.97 7,628,591 -0.74(-1.09%)
Mar 13, 2024 67.40 67.93 67.40 67.71 5,358,346 +0.30(+0.45%)
Mar 12, 2024 67.50 67.58 67.22 67.41 2,133,817 +0.08(+0.12%)
Mar 11, 2024 67.48 67.56 67.13 67.33 3,303,484 -0.31(-0.46%)
Mar 08, 2024 67.50 67.79 67.39 67.64 2,466,280 +0.15(+0.22%)
Mar 07, 2024 67.41 67.63 66.97 67.49 1,992,532 +0.33(+0.49%)
Mar 06, 2024 67.51 67.75 67.03 67.16 2,186,979 -0.08(-0.12%)
Mar 05, 2024 66.61 67.42 66.59 67.24 4,281,065 +0.58(+0.87%)
Mar 04, 2024 65.97 66.86 65.87 66.66 4,150,262 +0.68(+1.03%)
Mar 01, 2024 66.07 66.39 65.81 65.98 2,864,685 +0.17(+0.26%)
Feb 29, 2024 65.37 65.90 65.06 65.81 5,849,026 +0.73(+1.12%)
Feb 28, 2024 65.86 65.95 64.89 65.08 3,879,578 -0.82(-1.24%)
Feb 27, 2024 64.87 66.60 64.84 65.90 9,925,951 +2.03(+3.18%)
Feb 26, 2024 64.19 64.49 63.56 63.87 2,487,621 -0.39(-0.61%)
Feb 23, 2024 64.00 64.48 63.99 64.26 2,838,892 +0.37(+0.58%)
Feb 22, 2024 64.16 64.41 63.87 63.89 2,791,162 -0.01(-0.02%)
Feb 21, 2024 63.94 64.21 63.71 63.90 1,384,095 -0.23(-0.36%)
Feb 20, 2024 63.74 64.31 63.73 64.13 4,466,300 +0.27(+0.42%)
Feb 16, 2024 63.86 0 +0.24(+0.38%)
Feb 15, 2024 63.50 64.06 63.22 63.62 2,838,888 +0.24(+0.38%)
Feb 14, 2024 63.27 63.65 63.07 63.38 2,604,327 +0.54(+0.86%)
Feb 13, 2024 63.21 63.44 62.25 62.84 3,889,992 -0.94(-1.47%)
Feb 12, 2024 63.32 63.95 63.20 63.78 2,568,936 +0.52(+0.82%)
Feb 09, 2024 61.70 63.27 61.70 63.26 2,999,615 +1.55(+2.51%)
Feb 08, 2024 62.50 62.55 61.57 61.71 2,111,229 -0.83(-1.33%)
Feb 07, 2024 62.99 63.03 62.51 62.54 1,623,719 -0.43(-0.68%)
Feb 06, 2024 62.57 63.07 62.51 62.97 2,912,412 +0.38(+0.61%)
Feb 05, 2024 62.99 63.03 62.31 62.59 3,129,588 -0.52(-0.82%)
Feb 02, 2024 63.10 63.28 62.71 63.11 2,503,486 -0.32(-0.50%)
Feb 01, 2024 62.82 63.53 62.21 63.43 3,577,385 +0.56(+0.89%)
Jan 31, 2024 62.50 63.09 62.50 62.87 4,435,507 -0.02(-0.03%)
Jan 30, 2024 62.75 63.23 62.48 62.89 5,067,309 +0.16(+0.26%)
Jan 29, 2024 62.30 62.76 61.91 62.73 3,161,031 +0.35(+0.56%)
Jan 26, 2024 61.92 62.45 61.87 62.38 5,676,821 +0.52(+0.84%)
Jan 25, 2024 61.68 61.95 61.28 61.86 4,041,883 +0.19(+0.31%)
Jan 24, 2024 61.46 61.94 61.22 61.67 2,846,624 +0.52(+0.85%)
Jan 23, 2024 61.99 62.03 60.83 61.15 2,605,290 -0.65(-1.05%)
Jan 22, 2024 62.16 62.30 61.31 61.80 4,633,793 -0.22(-0.35%)
Jan 19, 2024 61.43 62.13 61.18 62.02 3,955,751 +0.71(+1.16%)
Jan 18, 2024 62.11 62.22 61.14 61.31 4,742,954 -0.67(-1.08%)
Jan 17, 2024 62.12 62.38 61.77 61.98 4,079,923 -0.67(-1.07%)
Jan 16, 2024 62.60 62.71 62.21 62.65 4,343,630 -0.29(-0.46%)
Jan 15, 2024 62.86 63.08 62.56 62.94 2,510,234 +0.03(+0.05%)
Jan 12, 2024 62.80 63.37 62.60 62.91 4,563,737 +0.17(+0.27%)
Jan 11, 2024 63.48 63.55 62.26 62.74 4,770,227 -0.86(-1.35%)
Jan 10, 2024 63.49 63.87 63.49 63.60 3,439,008 -0.02(-0.03%)
Jan 09, 2024 64.12 64.12 63.20 63.62 3,467,309 -0.57(-0.89%)
Jan 08, 2024 63.38 64.27 63.35 64.19 5,157,415 +0.78(+1.23%)
Jan 05, 2024 63.12 63.65 63.01 63.41 3,754,431 +0.32(+0.51%)
Jan 04, 2024 62.78 63.50 62.69 63.09 5,137,722 +0.37(+0.59%)
Jan 03, 2024 63.00 63.05 62.54 62.72 4,734,287 -0.61(-0.96%)
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.