Skip to main content

Bank of Nova Scotia (TSX: BNS )

70.07 +0.65 (+0.94%)
Streaming Delayed Price Updated: 4:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 72.05 72.40 71.87 72.08 1,545,079 -0.01(-0.01%)
Oct 28, 2016 72.20 72.40 71.85 72.09 1,430,158 -0.14(-0.19%)
Oct 27, 2016 71.92 72.50 71.77 72.23 1,595,890 +0.47(+0.65%)
Oct 26, 2016 71.58 72.13 71.48 71.76 1,681,854 -0.05(-0.07%)
Oct 25, 2016 71.73 71.96 71.54 71.81 1,067,952 +0.02(+0.03%)
Oct 24, 2016 71.37 71.91 71.26 71.79 1,370,167 +0.54(+0.76%)
Oct 21, 2016 70.90 71.40 70.87 71.25 1,088,419 +0.27(+0.38%)
Oct 20, 2016 70.89 71.17 70.76 70.98 1,507,845 +0.11(+0.16%)
Oct 19, 2016 70.85 71.14 70.64 70.87 1,069,040 +0.09(+0.13%)
Oct 18, 2016 70.40 70.94 70.31 70.78 1,567,625 +0.66(+0.94%)
Oct 17, 2016 70.19 70.31 69.98 70.12 742,279 -0.08(-0.11%)
Oct 14, 2016 70.49 70.69 70.00 70.20 1,443,734 -0.04(-0.06%)
Oct 13, 2016 69.70 70.24 69.15 70.24 1,537,057 +0.25(+0.36%)
Oct 12, 2016 69.86 70.30 69.76 69.99 1,049,235 +0.12(+0.17%)
Oct 11, 2016 69.55 70.04 69.55 69.87 1,112,661 +0.35(+0.50%)
Oct 07, 2016 69.52 69.52 69.52 0 -0.20(-0.29%)
Oct 06, 2016 69.77 70.14 69.60 69.72 1,278,554 -0.08(-0.11%)
Oct 05, 2016 69.57 70.00 69.57 69.80 1,526,157 +0.28(+0.40%)
Oct 04, 2016 69.42 70.02 69.06 69.52 2,281,311 +0.09(+0.13%)
Oct 03, 2016 69.56 69.65 69.05 69.43 1,311,769 -0.09(-0.13%)
Sep 30, 2016 69.90 70.13 69.51 69.52 2,028,761 -1.11(-1.57%)
Sep 29, 2016 70.97 71.09 70.31 70.63 2,268,411 -0.14(-0.20%)
Sep 28, 2016 70.30 70.94 70.29 70.77 2,095,525 +0.68(+0.97%)
Sep 27, 2016 70.41 70.42 69.83 70.09 1,556,247 -0.34(-0.48%)
Sep 26, 2016 70.24 70.52 69.96 70.43 1,080,253 -0.04(-0.06%)
Sep 23, 2016 70.85 70.98 70.36 70.47 1,458,269 -0.63(-0.89%)
Sep 22, 2016 70.94 71.26 70.90 71.10 1,209,741 +0.37(+0.52%)
Sep 21, 2016 70.75 70.90 70.33 70.73 1,196,130 +0.30(+0.43%)
Sep 20, 2016 70.44 70.70 70.16 70.43 1,459,457 +0.43(+0.61%)
Sep 19, 2016 70.09 70.70 69.81 70.00 1,571,498 +0.10(+0.14%)
Sep 16, 2016 70.06 70.13 69.56 69.90 4,076,160 -0.16(-0.23%)
Sep 15, 2016 69.03 70.14 69.03 70.06 1,490,671 +1.18(+1.71%)
Sep 14, 2016 68.55 69.31 68.41 68.88 1,274,945 +0.24(+0.35%)
Sep 13, 2016 69.01 69.21 68.27 68.64 1,824,901 -0.97(-1.39%)
Sep 12, 2016 69.50 69.86 69.12 69.61 1,475,928 -0.15(-0.22%)
Sep 09, 2016 70.10 70.23 69.53 69.76 1,677,438 -0.56(-0.80%)
Sep 08, 2016 70.50 70.70 70.13 70.32 1,273,132 -0.38(-0.54%)
Sep 07, 2016 70.67 70.77 70.29 70.70 1,433,069 +0.08(+0.11%)
Sep 06, 2016 70.58 70.62 70.02 70.62 1,790,976 +0.13(+0.18%)
Sep 02, 2016 70.49 70.49 70.49 0 +0.41(+0.59%)
Sep 01, 2016 69.56 70.27 69.55 70.08 1,897,390 +0.27(+0.39%)
Aug 31, 2016 69.98 70.17 69.32 69.81 2,129,565 -0.12(-0.17%)
Aug 30, 2016 69.58 70.25 69.55 69.93 3,033,896 +1.07(+1.55%)
Aug 29, 2016 68.93 69.09 68.74 68.86 1,521,197 -0.07(-0.10%)
Aug 26, 2016 68.80 69.56 68.76 68.93 3,781,349 +0.06(+0.09%)
Aug 25, 2016 68.46 68.87 68.33 68.87 1,987,213 +0.28(+0.41%)
Aug 24, 2016 68.00 68.71 67.75 68.59 3,277,021 +1.24(+1.84%)
Aug 23, 2016 66.92 67.59 66.91 67.35 1,914,636 +0.70(+1.05%)
Aug 22, 2016 66.20 66.75 66.00 66.65 1,283,676 +0.23(+0.35%)
Aug 19, 2016 66.48 66.59 65.97 66.42 894,831 -0.08(-0.12%)
Aug 18, 2016 66.67 66.73 66.26 66.50 688,926 -0.23(-0.34%)
Aug 17, 2016 66.47 66.84 66.42 66.73 1,230,663 +0.23(+0.35%)
Aug 16, 2016 66.66 66.73 66.34 66.50 900,147 -0.30(-0.45%)
Aug 15, 2016 66.93 67.00 66.60 66.80 716,956 +0.00(+0.00%)
Aug 12, 2016 66.79 66.88 66.50 66.80 1,041,191 -0.12(-0.18%)
Aug 11, 2016 66.95 67.12 66.85 66.92 1,343,833 +0.21(+0.31%)
Aug 10, 2016 67.00 67.08 66.64 66.71 1,077,857 -0.19(-0.28%)
Aug 09, 2016 66.82 67.13 66.72 66.90 1,213,872 +0.23(+0.34%)
Aug 08, 2016 66.27 66.87 66.27 66.67 1,305,763 +0.32(+0.48%)
Aug 05, 2016 65.75 66.37 65.67 66.35 1,290,142 +0.84(+1.28%)
Aug 04, 2016 65.69 65.89 65.09 65.51 987,869 -0.11(-0.17%)
Aug 03, 2016 65.76 66.19 65.56 65.62 1,441,423 -0.05(-0.08%)
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.