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 (%)
Dec 31, 2015 55.97 55.97 55.97 0 -1.73(-3.00%)
Dec 30, 2015 58.29 58.29 57.52 57.70 1,382,543 -0.47(-0.81%)
Dec 29, 2015 58.18 58.44 57.88 58.17 1,342,671 +0.22(+0.38%)
Dec 24, 2015 57.95 57.95 57.95 0 +0.47(+0.82%)
Dec 23, 2015 56.60 57.49 56.40 57.48 1,925,376 +1.09(+1.93%)
Dec 22, 2015 56.37 56.57 55.56 56.39 1,679,879 +0.10(+0.18%)
Dec 21, 2015 56.70 56.93 56.08 56.29 1,877,568 +0.15(+0.27%)
Dec 18, 2015 56.68 57.06 56.10 56.14 8,793,365 -1.01(-1.77%)
Dec 17, 2015 57.39 57.48 57.04 57.15 2,265,863 -0.02(-0.03%)
Dec 16, 2015 56.65 57.26 56.38 57.17 2,146,833 +0.62(+1.10%)
Dec 15, 2015 56.10 56.67 56.01 56.55 1,806,029 +0.89(+1.60%)
Dec 14, 2015 56.34 55.27 55.66 2,880,738 -0.42(-0.75%)
Dec 11, 2015 57.00 57.03 55.95 56.08 3,053,644 -1.19(-2.08%)
Dec 10, 2015 57.50 58.09 57.09 57.27 1,987,242 -0.25(-0.43%)
Dec 09, 2015 57.26 58.44 57.25 57.52 1,733,323 +0.06(+0.10%)
Dec 08, 2015 57.64 57.89 57.29 57.46 2,269,688 -0.53(-0.91%)
Dec 07, 2015 59.28 59.36 57.68 57.99 2,875,198 -1.45(-2.44%)
Dec 04, 2015 59.33 59.49 58.81 59.44 1,803,221 +0.25(+0.42%)
Dec 03, 2015 60.20 60.20 59.10 59.19 2,068,389 -0.68(-1.14%)
Dec 02, 2015 61.09 61.09 59.72 59.87 2,311,444 -0.96(-1.58%)
Dec 01, 2015 60.51 61.33 60.14 60.83 2,859,389 -0.06(-0.10%)
Nov 30, 2015 60.80 61.06 60.68 60.89 2,130,264 +0.06(+0.10%)
Nov 27, 2015 60.55 60.85 60.42 60.83 1,000,322 +0.24(+0.40%)
Nov 26, 2015 60.14 60.88 60.13 60.59 558,271 +0.47(+0.78%)
Nov 25, 2015 60.56 60.68 60.05 60.12 1,555,816 -0.19(-0.32%)
Nov 24, 2015 60.00 60.63 59.77 60.31 2,164,504 +0.13(+0.22%)
Nov 23, 2015 60.98 60.11 60.18 1,594,872 -0.45(-0.74%)
Nov 20, 2015 61.10 61.16 60.50 60.63 1,763,431 -0.15(-0.25%)
Nov 19, 2015 60.72 60.99 60.52 60.78 1,596,283 +0.11(+0.18%)
Nov 18, 2015 60.75 61.09 60.56 60.67 1,691,735 +0.13(+0.21%)
Nov 17, 2015 60.34 60.89 60.14 60.54 1,312,261 +0.43(+0.72%)
Nov 16, 2015 58.97 60.11 58.86 60.11 1,427,590 +1.11(+1.88%)
Nov 13, 2015 59.75 59.88 58.79 59.00 1,925,953 -0.88(-1.47%)
Nov 12, 2015 60.56 60.69 59.75 59.88 0 -1.02(-1.67%)
Nov 11, 2015 60.79 61.04 60.52 60.90 955,722 +0.16(+0.26%)
Nov 10, 2015 60.70 60.80 60.43 60.74 2,361,424 -0.25(-0.41%)
Nov 09, 2015 61.74 61.75 60.43 60.99 1,698,974 -0.67(-1.09%)
Nov 06, 2015 61.67 61.90 61.21 61.66 1,315,382 +0.15(+0.24%)
Nov 05, 2015 61.82 62.13 61.41 61.51 1,534,939 -0.10(-0.16%)
Nov 04, 2015 61.96 62.32 61.43 61.61 1,724,147 -0.30(-0.48%)
Nov 03, 2015 61.81 62.06 61.28 61.91 1,467,053 +0.06(+0.10%)
Nov 02, 2015 61.65 62.02 61.44 61.85 1,662,677 +0.36(+0.59%)
Oct 30, 2015 62.96 63.00 61.40 61.49 3,801,411 -1.55(-2.46%)
Oct 29, 2015 62.84 63.13 62.29 63.04 1,668,943 +0.01(+0.02%)
Oct 28, 2015 62.30 63.10 62.14 63.03 2,378,594 +0.81(+1.30%)
Oct 27, 2015 61.55 62.48 61.50 62.22 2,305,934 +0.45(+0.73%)
Oct 26, 2015 62.05 62.46 61.70 61.77 1,922,685 -0.28(-0.45%)
Oct 23, 2015 62.33 62.42 61.93 62.05 2,066,274 +0.39(+0.63%)
Oct 22, 2015 60.86 61.90 60.80 61.66 2,328,477 +1.04(+1.72%)
Oct 21, 2015 61.07 61.39 60.58 60.62 1,569,619 -0.14(-0.23%)
Oct 20, 2015 60.49 61.14 60.14 60.76 1,411,193 +0.38(+0.63%)
Oct 19, 2015 60.12 60.67 60.12 60.38 1,302,464 +0.18(+0.30%)
Oct 16, 2015 59.96 60.45 59.72 60.20 1,568,939 +0.43(+0.72%)
Oct 15, 2015 60.09 60.30 59.58 59.77 1,659,013 +0.06(+0.10%)
Oct 14, 2015 60.31 60.56 59.50 59.71 1,968,060 -0.59(-0.98%)
Oct 13, 2015 60.10 60.48 59.81 60.30 2,176,010 +0.02(+0.03%)
Oct 09, 2015 60.28 60.28 60.28 0 -0.35(-0.58%)
Oct 08, 2015 60.22 60.69 60.08 60.63 2,070,278 +0.34(+0.56%)
Oct 07, 2015 59.89 60.75 59.84 60.29 2,731,382 +0.89(+1.50%)
Oct 06, 2015 58.50 59.49 58.29 59.40 2,541,671 +1.02(+1.75%)
Oct 05, 2015 57.83 58.58 57.62 58.38 2,622,987 +1.16(+2.03%)
Oct 02, 2015 57.83 57.86 56.59 57.22 2,857,701 -1.86(-3.15%)
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.