Bank of Nova Scotia (TSX: BNS )

91.16 CAD +0.68 (+0.75%)
Streaming Delayed Price Updated: 11:42 AM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2022 90.50 91.17 90.06 90.48 3,927,958 +0.91(+1.02%)
Jan 25, 2022 88.60 90.02 87.61 89.57 3,453,153 +0.58(+0.65%)
Jan 24, 2022 88.04 89.02 87.27 88.99 8,906,189 -0.98(-1.09%)
Jan 21, 2022 90.11 90.79 89.39 89.97 6,564,067 -1.07(-1.18%)
Jan 20, 2022 90.94 91.88 90.83 91.04 2,841,748 -0.06(-0.07%)
Jan 19, 2022 92.54 92.55 90.82 91.10 3,946,464 -1.26(-1.36%)
Jan 18, 2022 92.64 92.69 92.01 92.36 4,962,244 -0.98(-1.05%)
Jan 17, 2022 92.31 93.34 92.31 93.34 1,845,061 +1.05(+1.14%)
Jan 14, 2022 91.88 92.44 91.48 92.29 4,519,816 +0.10(+0.11%)
Jan 13, 2022 91.96 92.54 91.88 92.19 2,969,663 +0.49(+0.53%)
Jan 12, 2022 91.67 92.60 91.66 91.70 3,445,770 -0.11(-0.12%)
Jan 11, 2022 91.00 91.82 90.81 91.81 6,004,289 +0.88(+0.97%)
Jan 10, 2022 91.65 91.84 90.56 90.93 4,264,578 -0.56(-0.61%)
Jan 07, 2022 91.41 91.71 91.01 91.49 5,107,304 +0.24(+0.26%)
Jan 06, 2022 90.97 91.58 90.54 91.25 4,977,418 +1.02(+1.13%)
Jan 05, 2022 91.10 91.48 90.23 90.23 6,364,105 -0.62(-0.68%)
Jan 04, 2022 90.75 91.40 90.57 90.85 10,517,958 +1.30(+1.45%)
Dec 31, 2021 89.55 89.55 89.55 0 -1.71(-1.87%)
Dec 30, 2021 91.67 91.77 91.24 91.26 10,531,099 +0.04(+0.04%)
Dec 29, 2021 91.00 91.49 90.61 91.22 7,349,213 +1.46(+1.63%)
Dec 24, 2021 89.76 89.76 89.76 0 +0.45(+0.50%)
Dec 23, 2021 88.70 89.72 88.70 89.31 3,525,201 +0.64(+0.72%)
Dec 22, 2021 87.65 88.70 87.56 88.67 4,637,710 +0.98(+1.12%)
Dec 21, 2021 87.60 88.18 87.37 87.69 4,875,472 +0.86(+0.99%)
Dec 20, 2021 86.68 87.00 85.92 86.83 4,367,526 -0.46(-0.53%)
Dec 17, 2021 85.50 87.63 85.50 87.29 6,874,440 +0.24(+0.28%)
Dec 16, 2021 87.01 87.68 86.92 87.05 3,786,640 +0.37(+0.43%)
Dec 15, 2021 86.15 87.00 85.86 86.68 4,921,368 +0.53(+0.62%)
Dec 14, 2021 85.50 86.60 85.50 86.15 2,859,333 +0.25(+0.29%)
Dec 13, 2021 86.12 86.26 85.57 85.90 7,041,662 -0.22(-0.26%)
Dec 10, 2021 86.00 86.51 85.77 86.12 6,002,174 +0.32(+0.37%)
Dec 09, 2021 85.12 85.88 84.82 85.80 3,891,674 +0.34(+0.40%)
Dec 08, 2021 85.51 85.75 85.00 85.46 2,995,621 +0.00(+0.00%)
Dec 07, 2021 85.25 85.65 85.05 85.46 3,810,646 +0.70(+0.83%)
Dec 06, 2021 84.28 85.38 84.17 84.76 6,199,817 +0.84(+1.00%)
Dec 03, 2021 84.47 84.81 83.70 83.92 3,772,893 -0.73(-0.86%)
Dec 02, 2021 82.97 84.86 82.91 84.65 4,759,543 +2.14(+2.59%)
Dec 01, 2021 80.99 83.40 80.77 82.51 5,048,496 +2.73(+3.42%)
Nov 30, 2021 81.25 81.52 79.62 79.78 7,658,988 -1.65(-2.03%)
Nov 29, 2021 82.16 82.63 81.08 81.43 3,311,109 -0.08(-0.10%)
Nov 26, 2021 82.65 82.66 81.19 81.51 4,347,358 -2.37(-2.83%)
Nov 25, 2021 83.50 83.99 83.31 83.88 1,234,567 +0.66(+0.79%)
Nov 24, 2021 83.25 83.50 83.05 83.22 1,490,616 -0.18(-0.22%)
Nov 23, 2021 82.54 83.40 82.54 83.40 8,309,421 +1.08(+1.31%)
Nov 22, 2021 82.88 82.93 82.28 82.32 3,450,300 -0.24(-0.29%)
Nov 19, 2021 82.32 82.66 81.97 82.56 2,164,157 -0.20(-0.24%)
Nov 18, 2021 82.31 82.78 82.11 82.76 1,840,983 +0.18(+0.22%)
Nov 17, 2021 82.87 82.99 82.12 82.58 1,746,920 -0.16(-0.19%)
Nov 16, 2021 83.08 83.20 82.64 82.74 1,267,429 -0.20(-0.24%)
Nov 15, 2021 83.49 83.65 82.78 82.94 3,564,569 -0.45(-0.54%)
Nov 12, 2021 82.65 83.42 82.42 83.39 2,225,510 +0.71(+0.86%)
Nov 11, 2021 83.09 83.09 82.51 82.68 1,060,942 -0.03(-0.04%)
Nov 10, 2021 82.82 82.68 82.71 2,601,621 -0.13(-0.16%)
Nov 09, 2021 82.51 82.90 82.07 82.84 1,399,722 +0.19(+0.23%)
Nov 08, 2021 83.08 83.51 82.55 82.65 2,111,258 -0.23(-0.28%)
Nov 05, 2021 83.07 83.62 82.82 82.88 3,000,902 -0.04(-0.05%)
Nov 04, 2021 82.95 83.08 82.19 82.92 1,856,929 +0.06(+0.07%)
Nov 03, 2021 82.41 83.08 82.14 82.86 2,252,692 +0.66(+0.80%)
Nov 02, 2021 82.04 82.46 81.66 82.20 3,012,090 +0.24(+0.29%)
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.