Bank of Nova Scotia (TSX: BNS )

81.23 CAD +0.39 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 78.25 78.39 78.05 78.27 2,934,710 -0.26(-0.33%)
Apr 29, 2021 78.65 78.77 78.32 78.53 2,995,508 +0.20(+0.26%)
Apr 28, 2021 78.38 78.66 78.21 78.33 1,977,445 +0.06(+0.08%)
Apr 27, 2021 78.29 78.57 77.94 78.27 2,622,889 +0.25(+0.32%)
Apr 26, 2021 78.01 78.64 77.97 78.02 3,095,701 +0.02(+0.03%)
Apr 23, 2021 77.60 78.08 77.33 78.00 4,844,737 +0.49(+0.63%)
Apr 22, 2021 77.54 77.71 77.22 77.51 4,041,171 +0.05(+0.06%)
Apr 21, 2021 76.70 77.57 76.45 77.46 3,061,458 +0.70(+0.91%)
Apr 20, 2021 77.23 77.26 76.55 76.76 2,427,084 -0.41(-0.53%)
Apr 19, 2021 77.60 77.88 77.12 77.17 2,731,937 -0.42(-0.54%)
Apr 16, 2021 77.85 77.85 77.48 77.59 3,954,978 +0.16(+0.21%)
Apr 15, 2021 77.78 77.95 77.25 77.43 2,503,256 -0.16(-0.21%)
Apr 14, 2021 77.60 78.02 77.42 77.59 2,176,253 +0.08(+0.10%)
Apr 13, 2021 78.24 78.48 77.51 77.51 4,527,732 -0.98(-1.25%)
Apr 12, 2021 78.44 78.63 77.94 78.49 5,478,539 +0.17(+0.22%)
Apr 09, 2021 78.50 78.50 77.98 78.32 3,407,875 +0.02(+0.03%)
Apr 08, 2021 77.89 78.30 77.41 78.30 6,943,510 +0.22(+0.28%)
Apr 07, 2021 78.22 78.52 78.08 78.08 6,482,895 -0.10(-0.13%)
Apr 06, 2021 78.39 78.63 78.06 78.18 5,861,810 -0.13(-0.17%)
Apr 05, 2021 78.05 78.64 77.99 78.31 4,248,294 -0.69(-0.87%)
Apr 01, 2021 79.00 79.00 79.00 0 +0.38(+0.48%)
Mar 31, 2021 79.73 79.73 78.43 78.62 11,079,444 -0.93(-1.17%)
Mar 30, 2021 79.39 79.74 79.34 79.55 12,045,414 +0.18(+0.23%)
Mar 29, 2021 79.24 79.59 78.84 79.37 6,500,009 -0.15(-0.19%)
Mar 26, 2021 79.00 79.66 79.00 79.52 3,349,128 +0.91(+1.16%)
Mar 25, 2021 78.13 78.89 78.05 78.61 3,778,930 +0.46(+0.59%)
Mar 24, 2021 78.18 78.66 78.10 78.15 1,959,178 +0.10(+0.13%)
Mar 23, 2021 78.49 78.74 77.96 78.05 4,848,386 -0.51(-0.65%)
Mar 22, 2021 78.50 78.73 78.05 78.56 4,485,810 -0.17(-0.22%)
Mar 19, 2021 78.96 79.00 78.05 78.73 14,258,487 -0.40(-0.51%)
Mar 18, 2021 79.41 80.16 79.10 79.13 4,269,198 +0.19(+0.24%)
Mar 17, 2021 79.16 79.83 78.93 78.94 4,350,785 +0.02(+0.03%)
Mar 16, 2021 78.88 79.20 78.53 78.92 2,847,911 +0.16(+0.20%)
Mar 15, 2021 79.34 79.47 78.56 78.76 3,900,642 -0.55(-0.69%)
Mar 12, 2021 79.50 79.96 78.85 79.31 3,819,580 +0.11(+0.14%)
Mar 11, 2021 79.23 79.68 79.00 79.20 3,186,034 +0.12(+0.15%)
Mar 10, 2021 78.16 79.42 78.14 79.08 2,375,211 +1.06(+1.36%)
Mar 09, 2021 78.12 78.65 77.55 78.02 2,615,977 -0.02(-0.03%)
Mar 08, 2021 77.68 78.50 77.49 78.04 5,408,979 +0.61(+0.79%)
Mar 05, 2021 76.91 77.61 76.81 77.43 3,628,844 +1.16(+1.52%)
Mar 04, 2021 76.75 77.49 75.87 76.27 3,138,715 -0.71(-0.92%)
Mar 03, 2021 77.10 77.47 76.67 76.98 3,233,815 +0.34(+0.44%)
Mar 02, 2021 76.00 77.12 75.71 76.64 3,573,449 +1.09(+1.44%)
Mar 01, 2021 75.11 75.82 74.57 75.55 2,677,585 +1.15(+1.55%)
Feb 26, 2021 75.26 75.63 74.16 74.40 5,689,494 -1.24(-1.64%)
Feb 25, 2021 76.31 76.48 75.14 75.64 4,363,307 -0.68(-0.89%)
Feb 24, 2021 74.38 76.92 74.09 76.32 8,568,660 +2.22(+3.00%)
Feb 23, 2021 73.00 74.47 72.81 74.10 4,832,307 +2.02(+2.80%)
Feb 22, 2021 71.43 72.46 71.42 72.08 3,294,278 +0.57(+0.80%)
Feb 19, 2021 71.10 71.77 70.94 71.51 2,743,746 +0.43(+0.60%)
Feb 18, 2021 70.86 71.18 70.57 71.08 2,027,086 +0.08(+0.11%)
Feb 17, 2021 71.05 71.45 70.96 71.00 2,364,451 -0.26(-0.36%)
Feb 16, 2021 71.25 71.71 71.15 71.26 2,074,208 +0.25(+0.35%)
Feb 12, 2021 71.01 71.01 71.01 0 +0.29(+0.41%)
Feb 11, 2021 70.53 70.72 70.26 70.72 1,968,667 +0.13(+0.18%)
Feb 10, 2021 70.90 70.93 70.23 70.59 1,745,442 -0.34(-0.48%)
Feb 09, 2021 70.80 71.07 70.52 70.93 2,290,578 +0.14(+0.20%)
Feb 08, 2021 70.14 70.86 70.09 70.79 2,679,201 +0.80(+1.14%)
Feb 05, 2021 70.10 70.19 69.73 69.99 1,929,450 +0.11(+0.16%)
Feb 04, 2021 69.35 69.97 69.26 69.88 1,669,388 +0.77(+1.11%)
Feb 03, 2021 69.20 69.32 68.87 69.11 2,347,158 -0.17(-0.25%)
Feb 02, 2021 69.08 69.45 68.94 69.28 3,438,395 +0.61(+0.89%)
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.