Skip to main content

Bank of Nova Scotia (TSX: BNS )

70.07 UNCHANGED
Streaming Delayed Price Updated: 4:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 74.44 74.44 74.44 0 -0.62(-0.83%)
Jun 28, 2018 75.55 75.55 74.78 75.06 2,513,337 -0.56(-0.74%)
Jun 27, 2018 76.01 76.10 75.58 75.62 2,423,796 -0.10(-0.13%)
Jun 26, 2018 76.05 76.19 75.53 75.72 3,001,497 -0.18(-0.24%)
Jun 25, 2018 76.98 77.00 75.73 75.90 3,498,672 -1.10(-1.43%)
Jun 22, 2018 76.99 77.30 76.92 77.00 1,858,163 +0.20(+0.26%)
Jun 21, 2018 76.44 76.86 76.27 76.80 1,913,141 +0.53(+0.69%)
Jun 20, 2018 76.20 76.46 76.16 76.27 2,215,387 +0.36(+0.47%)
Jun 19, 2018 75.93 76.05 75.55 75.91 2,156,676 -0.24(-0.32%)
Jun 18, 2018 76.10 76.16 75.76 76.15 1,878,947 +0.17(+0.22%)
Jun 15, 2018 76.23 75.98 75.98 6,778,956 +0.00(+0.00%)
Jun 14, 2018 76.40 76.42 75.86 75.98 2,192,675 -0.15(-0.20%)
Jun 13, 2018 75.79 76.15 75.47 76.13 2,465,414 +0.41(+0.54%)
Jun 12, 2018 76.09 76.10 75.55 75.72 2,563,467 -0.14(-0.18%)
Jun 11, 2018 76.30 76.35 75.70 75.86 2,930,245 -0.50(-0.65%)
Jun 08, 2018 76.23 76.39 75.99 76.36 1,601,186 +0.18(+0.24%)
Jun 07, 2018 76.58 76.70 76.10 76.18 1,905,283 -0.28(-0.37%)
Jun 06, 2018 76.46 2,564,781 +0.09(+0.12%)
Jun 05, 2018 76.98 76.98 76.30 76.37 2,756,279 -0.54(-0.70%)
Jun 04, 2018 77.15 77.39 76.84 76.91 2,106,502 -0.05(-0.06%)
Jun 01, 2018 76.75 77.51 76.75 76.96 3,968,535 -1.28(-1.64%)
May 31, 2018 77.85 78.25 77.33 78.24 2,312,410 +0.41(+0.53%)
May 30, 2018 77.59 77.83 77.19 77.83 1,992,483 +0.87(+1.13%)
May 29, 2018 79.07 79.25 76.67 76.96 4,399,872 -2.98(-3.73%)
May 28, 2018 80.28 80.40 79.80 79.94 548,552 -0.09(-0.11%)
May 25, 2018 80.04 80.79 80.02 80.03 1,359,276 -0.19(-0.24%)
May 24, 2018 80.46 80.64 79.58 80.22 1,636,184 -0.07(-0.09%)
May 23, 2018 79.85 80.34 79.73 80.29 1,438,607 -0.07(-0.09%)
May 22, 2018 80.49 80.73 80.29 80.36 1,496,341 +0.05(+0.06%)
May 18, 2018 80.31 80.31 80.31 0 -0.23(-0.29%)
May 17, 2018 80.78 80.78 80.37 80.54 1,712,353 -0.24(-0.30%)
May 16, 2018 80.34 80.79 80.28 80.78 1,729,803 +0.32(+0.40%)
May 15, 2018 80.48 80.78 80.24 80.46 2,167,816 -0.02(-0.02%)
May 14, 2018 80.25 80.64 80.10 80.48 2,518,157 +0.46(+0.57%)
May 11, 2018 80.05 80.30 79.96 80.02 2,018,423 +0.07(+0.09%)
May 10, 2018 80.09 80.31 79.78 79.95 2,780,295 -0.05(-0.06%)
May 09, 2018 79.93 80.00 79.07 80.00 3,869,274 +0.45(+0.57%)
May 08, 2018 79.47 79.68 79.02 79.55 1,746,947 +0.20(+0.25%)
May 07, 2018 78.90 79.43 78.85 79.35 1,313,268 +0.41(+0.52%)
May 04, 2018 78.74 79.31 78.35 78.94 1,173,176 +0.19(+0.24%)
May 03, 2018 79.00 79.25 78.17 78.75 1,381,466 -0.33(-0.42%)
May 02, 2018 78.99 79.30 78.86 79.08 1,087,680 +0.22(+0.28%)
May 01, 2018 78.77 78.99 78.48 78.86 892,520 -0.06(-0.08%)
Apr 30, 2018 79.21 79.73 78.88 78.92 1,919,767 -0.29(-0.37%)
Apr 27, 2018 78.61 79.31 78.61 79.21 893,484 +0.59(+0.75%)
Apr 26, 2018 77.85 79.03 77.58 78.62 1,965,658 +0.96(+1.24%)
Apr 25, 2018 77.59 78.00 77.32 77.66 1,280,336 +0.14(+0.18%)
Apr 24, 2018 77.89 78.11 77.33 77.52 1,341,824 +0.06(+0.08%)
Apr 23, 2018 77.20 77.58 77.00 77.46 1,218,648 +0.60(+0.78%)
Apr 20, 2018 76.40 77.07 76.39 76.86 1,389,943 +0.47(+0.62%)
Apr 19, 2018 76.73 76.91 76.06 76.39 1,322,265 -0.41(-0.53%)
Apr 18, 2018 76.50 77.26 76.50 76.80 1,506,801 +0.40(+0.52%)
Apr 17, 2018 76.89 76.95 76.25 76.40 984,731 -0.07(-0.09%)
Apr 16, 2018 76.75 76.75 76.15 76.47 1,155,452 +0.00(+0.00%)
Apr 13, 2018 77.36 77.37 76.31 76.47 1,512,068 -0.38(-0.49%)
Apr 12, 2018 77.16 77.50 76.79 76.85 1,517,320 -0.31(-0.40%)
Apr 11, 2018 77.31 77.76 76.94 77.16 1,328,222 -0.44(-0.57%)
Apr 10, 2018 78.06 78.14 77.38 77.60 1,249,369 +0.20(+0.26%)
Apr 09, 2018 77.39 77.83 77.17 77.40 1,921,913 +0.36(+0.47%)
Apr 06, 2018 77.04 1,434,733 -0.68(-0.87%)
Apr 05, 2018 77.46 77.98 77.12 77.72 1,784,747 +0.83(+1.08%)
Apr 04, 2018 76.89 77.03 76.38 76.89 2,070,737 -0.65(-0.84%)
Apr 03, 2018 77.97 78.10 76.98 77.54 1,449,930 -0.21(-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.