Bank of Nova Scotia (TSX: BNS )

80.70 CAD +0.46 (+0.57%)
Streaming Delayed Price Updated: 9:57 AM EDT, Jun 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 68.64 68.80 67.90 68.20 4,720,342 -0.96(-1.39%)
Jan 28, 2021 68.70 69.62 68.06 69.16 2,881,144 +0.89(+1.30%)
Jan 27, 2021 69.00 69.22 68.15 68.27 3,633,175 -1.27(-1.83%)
Jan 26, 2021 70.00 70.03 69.41 69.54 1,700,053 -0.40(-0.57%)
Jan 25, 2021 69.19 69.95 68.93 69.94 3,579,700 +0.54(+0.78%)
Jan 22, 2021 69.61 69.65 68.95 69.40 5,508,244 -0.58(-0.83%)
Jan 21, 2021 70.53 70.61 69.83 69.98 3,091,645 -0.59(-0.84%)
Jan 20, 2021 71.07 71.07 70.35 70.57 4,541,517 -0.19(-0.27%)
Jan 19, 2021 70.50 71.17 70.42 70.76 4,201,648 +0.36(+0.51%)
Jan 18, 2021 70.26 70.40 70.13 70.40 988,310 +0.19(+0.27%)
Jan 15, 2021 69.77 70.42 69.71 70.21 4,131,057 +0.25(+0.36%)
Jan 14, 2021 69.09 70.27 68.71 69.96 5,695,020 +0.93(+1.35%)
Jan 13, 2021 68.89 69.20 68.80 69.03 3,477,904 +0.19(+0.28%)
Jan 12, 2021 68.19 68.97 68.06 68.84 4,999,994 +0.78(+1.15%)
Jan 11, 2021 67.73 68.42 67.73 68.06 4,263,686 +0.00(+0.00%)
Jan 08, 2021 68.65 68.81 67.91 68.06 4,719,744 -0.93(-1.35%)
Jan 07, 2021 68.80 69.10 68.49 68.99 3,632,347 +0.49(+0.72%)
Jan 06, 2021 67.83 68.77 67.80 68.50 7,481,017 +0.57(+0.84%)
Jan 05, 2021 67.56 68.10 67.55 67.93 8,321,314 +0.21(+0.31%)
Jan 04, 2021 68.24 68.36 67.43 67.72 7,114,398 -1.08(-1.57%)
Dec 31, 2020 68.80 68.80 68.80 0 +0.02(+0.03%)
Dec 30, 2020 68.90 69.21 68.76 68.78 6,789,734 +0.10(+0.15%)
Dec 29, 2020 69.00 69.03 68.58 68.68 6,996,387 +0.14(+0.20%)
Dec 24, 2020 68.54 68.54 68.54 0 +0.11(+0.16%)
Dec 23, 2020 68.16 68.68 68.00 68.43 4,936,149 +0.44(+0.65%)
Dec 22, 2020 68.24 68.24 67.71 67.99 6,334,172 +0.12(+0.18%)
Dec 21, 2020 67.45 68.02 67.02 67.87 6,901,022 -0.06(-0.09%)
Dec 18, 2020 68.21 68.30 67.76 67.93 9,273,687 -0.18(-0.26%)
Dec 17, 2020 68.10 68.24 67.82 68.11 2,855,057 +0.02(+0.03%)
Dec 16, 2020 68.09 68.41 67.74 68.09 5,224,103 -0.03(-0.04%)
Dec 15, 2020 68.57 68.89 68.06 68.12 3,262,565 -0.04(-0.06%)
Dec 14, 2020 69.19 69.20 68.15 68.16 7,009,952 -0.55(-0.80%)
Dec 11, 2020 67.89 68.75 67.82 68.71 2,960,300 +0.42(+0.62%)
Dec 10, 2020 68.02 68.46 67.78 68.29 2,964,686 -0.07(-0.10%)
Dec 09, 2020 68.50 68.72 68.12 68.36 5,480,620 +0.15(+0.22%)
Dec 08, 2020 67.37 68.39 67.19 68.21 3,625,117 +0.99(+1.47%)
Dec 07, 2020 67.39 67.55 66.95 67.22 5,167,780 -0.28(-0.41%)
Dec 04, 2020 66.63 67.74 66.37 67.50 3,542,160 +1.10(+1.66%)
Dec 03, 2020 66.26 66.75 66.09 66.40 2,636,998 +0.25(+0.38%)
Dec 02, 2020 65.12 66.19 64.71 66.15 3,241,341 +1.15(+1.77%)
Dec 01, 2020 64.60 65.80 64.60 65.00 4,288,016 +1.80(+2.85%)
Nov 30, 2020 64.57 64.73 63.20 63.20 5,583,147 -1.69(-2.60%)
Nov 27, 2020 64.88 65.34 64.70 64.89 2,058,538 +0.01(+0.02%)
Nov 26, 2020 64.56 64.96 64.40 64.88 1,441,764 +0.23(+0.36%)
Nov 25, 2020 64.26 64.76 64.01 64.65 2,189,825 +0.20(+0.31%)
Nov 24, 2020 64.79 64.96 64.27 64.45 4,339,714 +0.58(+0.91%)
Nov 23, 2020 64.05 64.25 63.73 63.87 2,995,939 +0.39(+0.61%)
Nov 20, 2020 63.10 63.55 62.70 63.48 2,521,006 +0.49(+0.78%)
Nov 19, 2020 62.57 63.07 62.45 62.99 2,821,892 +0.12(+0.19%)
Nov 18, 2020 62.34 63.30 62.11 62.87 2,840,541 +0.84(+1.35%)
Nov 17, 2020 61.50 62.49 61.49 62.03 4,616,390 -0.06(-0.10%)
Nov 16, 2020 61.80 62.24 61.51 62.09 3,288,686 +1.29(+2.12%)
Nov 13, 2020 61.00 61.23 60.77 60.80 3,474,082 -0.07(-0.11%)
Nov 12, 2020 61.00 61.37 60.52 60.87 3,352,077 -0.61(-0.99%)
Nov 11, 2020 62.00 62.00 61.25 61.48 6,634,429 +0.13(+0.21%)
Nov 10, 2020 60.00 61.50 59.92 61.35 5,791,021 +1.57(+2.63%)
Nov 09, 2020 58.50 60.78 58.38 59.78 8,042,798 +3.27(+5.79%)
Nov 06, 2020 56.84 57.00 56.23 56.51 3,176,680 -0.12(-0.21%)
Nov 05, 2020 56.90 57.03 56.57 56.63 2,059,066 +0.10(+0.18%)
Nov 04, 2020 56.20 56.85 55.48 56.53 5,820,755 +0.21(+0.37%)
Nov 03, 2020 56.10 56.60 55.94 56.32 5,990,743 +0.73(+1.31%)
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.