Bank of Nova Scotia (TSX: BNS )

78.19 CAD -0.32 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 78.12 78.72 77.71 78.19 8,673,195 -0.32(-0.41%)
Sep 16, 2021 78.60 78.78 78.17 78.51 2,701,427 +0.17(+0.22%)
Sep 15, 2021 77.69 78.45 77.53 78.34 3,595,412 +0.65(+0.84%)
Sep 14, 2021 78.44 78.46 77.61 77.69 3,348,967 -0.67(-0.86%)
Sep 13, 2021 78.49 78.87 78.12 78.36 3,686,650 +0.31(+0.40%)
Sep 10, 2021 78.41 78.47 77.94 78.05 2,579,509 -0.10(-0.13%)
Sep 09, 2021 78.05 78.49 77.93 78.15 1,897,244 +0.09(+0.12%)
Sep 08, 2021 78.19 78.46 77.96 78.06 1,594,591 -0.09(-0.12%)
Sep 07, 2021 78.37 78.77 78.11 78.15 4,105,122 +0.03(+0.04%)
Sep 03, 2021 78.12 78.12 78.12 0 -0.19(-0.24%)
Sep 02, 2021 78.18 78.43 77.96 78.31 1,649,057 +0.26(+0.33%)
Sep 01, 2021 78.24 78.78 78.01 78.05 2,321,273 -0.10(-0.13%)
Aug 31, 2021 78.61 78.93 78.07 78.15 3,962,435 -0.44(-0.56%)
Aug 30, 2021 79.53 79.54 78.54 78.59 3,276,377 -0.80(-1.01%)
Aug 27, 2021 79.83 80.08 79.11 79.39 3,781,188 -0.41(-0.51%)
Aug 26, 2021 80.70 80.79 79.71 79.80 2,680,718 -0.83(-1.03%)
Aug 25, 2021 79.85 80.74 79.75 80.63 5,489,512 +1.03(+1.29%)
Aug 24, 2021 80.39 80.64 79.57 79.60 2,057,888 -0.63(-0.79%)
Aug 23, 2021 80.09 80.37 79.96 80.23 2,948,887 +0.30(+0.38%)
Aug 20, 2021 79.64 80.12 79.30 79.93 1,930,116 +0.32(+0.40%)
Aug 19, 2021 80.10 80.24 79.27 79.61 2,802,760 -0.76(-0.95%)
Aug 18, 2021 80.40 80.90 80.11 80.37 1,583,372 -0.18(-0.22%)
Aug 17, 2021 80.80 80.96 80.27 80.55 1,864,725 -0.48(-0.59%)
Aug 16, 2021 80.74 81.04 80.28 81.03 1,552,913 +0.06(+0.07%)
Aug 13, 2021 81.18 81.29 80.75 80.97 1,254,999 -0.14(-0.17%)
Aug 12, 2021 81.14 81.31 80.61 81.11 2,121,452 +0.04(+0.05%)
Aug 11, 2021 80.70 81.22 80.35 81.07 1,693,917 +0.36(+0.45%)
Aug 10, 2021 79.74 80.80 79.71 80.71 2,856,239 +0.92(+1.15%)
Aug 09, 2021 79.44 79.93 79.16 79.79 1,405,826 +0.20(+0.25%)
Aug 06, 2021 79.01 79.59 78.98 79.59 1,516,872 +0.89(+1.13%)
Aug 05, 2021 78.39 78.82 78.32 78.70 1,600,111 +0.59(+0.76%)
Aug 04, 2021 77.95 78.52 77.80 78.11 1,154,361 -0.07(-0.09%)
Aug 03, 2021 77.88 78.36 77.46 78.18 3,135,175 +0.31(+0.40%)
Jul 30, 2021 77.87 77.87 77.87 0 -0.78(-0.99%)
Jul 29, 2021 78.40 78.95 78.39 78.65 4,174,740 +0.45(+0.58%)
Jul 28, 2021 77.90 78.38 77.45 78.20 2,614,728 +0.31(+0.40%)
Jul 27, 2021 77.73 78.36 77.44 77.89 1,593,102 -0.08(-0.10%)
Jul 26, 2021 78.03 78.24 77.64 77.97 2,075,810 +0.05(+0.06%)
Jul 23, 2021 77.85 78.38 77.68 77.92 2,345,546 +0.54(+0.70%)
Jul 22, 2021 77.88 77.99 77.07 77.38 1,987,373 -0.61(-0.78%)
Jul 21, 2021 78.12 78.53 77.94 77.99 4,399,384 +0.34(+0.44%)
Jul 20, 2021 76.90 77.97 76.56 77.65 2,586,415 +0.88(+1.15%)
Jul 19, 2021 78.00 78.03 76.61 76.77 4,849,621 -1.75(-2.23%)
Jul 16, 2021 79.42 79.47 78.51 78.52 1,848,348 -0.70(-0.88%)
Jul 15, 2021 78.96 79.38 78.79 79.22 7,828,254 +0.15(+0.19%)
Jul 14, 2021 79.15 79.48 78.83 79.07 1,864,976 -0.03(-0.04%)
Jul 13, 2021 79.50 79.69 78.86 79.10 2,843,393 -0.19(-0.24%)
Jul 12, 2021 78.79 79.41 78.42 79.29 2,491,364 +0.39(+0.49%)
Jul 09, 2021 78.35 79.23 78.28 78.90 5,343,609 +0.97(+1.24%)
Jul 08, 2021 78.56 78.58 77.45 77.93 2,827,804 -1.09(-1.38%)
Jul 07, 2021 79.50 79.55 78.86 79.02 5,925,183 -0.32(-0.40%)
Jul 06, 2021 80.25 80.25 79.30 79.34 9,330,159 -0.82(-1.02%)
Jul 05, 2021 80.36 80.45 79.78 80.16 2,703,434 -0.84(-1.04%)
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.