Skip to main content

Bank of Nova Scotia (TSX: BNS )

69.42 +0.96 (+1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 80.01 80.33 79.45 79.50 3,334,169 -0.38(-0.48%)
Feb 27, 2018 79.66 80.12 79.26 79.88 2,731,921 +1.09(+1.38%)
Feb 26, 2018 78.74 79.48 78.74 78.79 2,145,589 +0.40(+0.51%)
Feb 23, 2018 78.06 78.40 77.73 78.39 1,215,734 +0.59(+0.76%)
Feb 22, 2018 77.80 2,214,058 -0.21(-0.27%)
Feb 21, 2018 77.39 78.24 77.32 78.01 1,874,383 +0.91(+1.18%)
Feb 20, 2018 77.37 77.59 76.58 77.10 1,745,028 -0.11(-0.14%)
Feb 16, 2018 77.21 77.21 77.21 0 -0.25(-0.32%)
Feb 15, 2018 78.60 78.60 77.46 77.46 1,880,258 -0.27(-0.35%)
Feb 14, 2018 76.82 78.13 76.34 77.73 2,523,278 +0.86(+1.12%)
Feb 13, 2018 76.27 76.87 3,237,491 -0.15(-0.19%)
Feb 12, 2018 77.50 77.60 76.53 77.02 3,963,135 +0.41(+0.54%)
Feb 09, 2018 76.47 76.81 75.20 76.61 2,858,744 +0.39(+0.51%)
Feb 08, 2018 77.61 76.22 76.22 3,762,518 -1.39(-1.79%)
Feb 07, 2018 78.49 78.50 77.61 77.61 2,167,363 -0.53(-0.68%)
Feb 06, 2018 76.22 78.47 75.51 78.14 3,147,287 +0.03(+0.04%)
Feb 05, 2018 79.29 79.57 77.71 78.11 2,257,255 -1.90(-2.37%)
Feb 02, 2018 80.37 80.81 79.89 80.01 2,242,796 -0.74(-0.92%)
Feb 01, 2018 81.71 81.72 80.31 80.75 2,332,779 -0.97(-1.19%)
Jan 31, 2018 81.55 81.90 81.35 81.72 1,967,245 -0.12(-0.15%)
Jan 30, 2018 81.11 81.84 81.10 81.84 2,677,575 +0.34(+0.42%)
Jan 29, 2018 81.54 81.69 81.30 81.50 1,923,677 -0.21(-0.26%)
Jan 26, 2018 81.85 81.87 81.24 81.71 1,506,284 -0.13(-0.16%)
Jan 25, 2018 81.91 82.16 81.37 81.84 1,910,903 +0.02(+0.02%)
Jan 24, 2018 82.07 82.10 81.47 81.82 2,292,697 -0.24(-0.29%)
Jan 23, 2018 82.25 82.65 81.79 82.06 2,463,960 -0.29(-0.35%)
Jan 22, 2018 82.21 82.40 81.94 82.35 3,063,953 +0.36(+0.44%)
Jan 19, 2018 81.82 82.26 81.76 81.99 2,837,356 +0.34(+0.42%)
Jan 18, 2018 81.77 82.00 81.43 81.65 1,820,632 +0.05(+0.06%)
Jan 17, 2018 81.59 81.83 81.19 81.60 1,894,456 +0.13(+0.16%)
Jan 16, 2018 81.89 81.92 81.11 81.47 2,045,082 -0.24(-0.29%)
Jan 15, 2018 82.27 82.27 81.61 81.71 832,682 -0.40(-0.49%)
Jan 12, 2018 82.27 82.53 81.90 82.11 2,206,049 -0.33(-0.40%)
Jan 11, 2018 82.60 82.65 82.23 82.44 1,141,932 -0.16(-0.19%)
Jan 10, 2018 83.22 82.42 82.60 2,285,640 -0.27(-0.33%)
Jan 09, 2018 82.85 82.95 82.62 82.87 1,436,202 +0.41(+0.50%)
Jan 08, 2018 82.38 82.94 82.34 82.46 1,369,649 -0.04(-0.05%)
Jan 05, 2018 82.00 82.65 81.60 82.50 1,772,567 +0.60(+0.73%)
Jan 04, 2018 81.71 82.16 81.45 81.90 1,648,328 +0.26(+0.32%)
Jan 03, 2018 81.53 81.90 81.52 81.64 1,270,269 +0.16(+0.20%)
Jan 02, 2018 80.97 81.74 80.79 81.48 1,678,503 +0.36(+0.44%)
Dec 29, 2017 81.12 81.12 81.12 0 -0.68(-0.83%)
Dec 28, 2017 81.85 82.01 81.26 81.80 1,284,157 +0.09(+0.11%)
Dec 27, 2017 82.35 82.35 81.58 81.71 2,106,780 -0.58(-0.70%)
Dec 22, 2017 82.45 82.45 82.15 82.29 886,994 -0.12(-0.15%)
Dec 21, 2017 82.20 82.72 82.14 82.41 1,164,857 +0.24(+0.29%)
Dec 20, 2017 82.55 82.64 81.94 82.17 1,327,157 -0.20(-0.24%)
Dec 19, 2017 82.80 82.91 82.34 82.37 1,314,993 -0.19(-0.23%)
Dec 18, 2017 82.43 83.01 82.33 82.56 1,296,218 +0.40(+0.49%)
Dec 15, 2017 82.65 82.91 82.10 82.16 6,182,870 -0.28(-0.34%)
Dec 14, 2017 82.92 83.23 82.33 82.44 1,535,254 -0.55(-0.66%)
Dec 13, 2017 83.16 83.29 82.81 82.99 1,571,754 +0.16(+0.19%)
Dec 12, 2017 83.35 83.42 82.83 82.83 2,132,266 -0.41(-0.49%)
Dec 11, 2017 83.68 83.68 83.08 83.24 1,154,819 -0.36(-0.43%)
Dec 08, 2017 82.91 83.79 82.83 83.60 1,517,988 +0.82(+0.99%)
Dec 07, 2017 82.25 82.87 81.92 82.78 2,090,594 +0.97(+1.19%)
Dec 06, 2017 80.80 82.10 80.79 81.81 1,695,239 +0.67(+0.83%)
Dec 05, 2017 81.65 81.82 80.87 81.14 1,713,260 -0.48(-0.59%)
Dec 04, 2017 81.84 81.55 81.62 1,794,399 -0.22(-0.27%)
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.