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 (%)
Jul 29, 2016 66.31 66.31 66.31 0 -0.09(-0.14%)
Jul 28, 2016 66.29 66.50 65.61 66.40 1,211,886 +0.09(+0.14%)
Jul 27, 2016 66.20 66.70 65.99 66.31 1,307,844 +0.05(+0.08%)
Jul 26, 2016 65.79 66.47 65.75 66.26 1,296,294 +0.46(+0.70%)
Jul 25, 2016 66.12 66.16 65.60 65.80 791,304 -0.26(-0.39%)
Jul 22, 2016 66.00 66.19 65.70 66.06 2,047,895 +0.31(+0.47%)
Jul 21, 2016 65.92 66.05 65.67 65.75 1,980,011 -0.18(-0.27%)
Jul 20, 2016 65.83 66.04 65.65 65.93 1,264,126 +0.33(+0.50%)
Jul 19, 2016 65.46 65.62 65.30 65.60 963,063 +0.15(+0.23%)
Jul 18, 2016 65.75 65.92 65.42 65.45 871,148 -0.18(-0.27%)
Jul 15, 2016 65.41 65.76 65.30 65.63 1,638,602 +0.40(+0.61%)
Jul 14, 2016 65.45 65.65 65.20 65.23 1,132,004 +0.26(+0.40%)
Jul 13, 2016 64.80 65.14 64.42 64.97 1,508,665 +0.35(+0.54%)
Jul 12, 2016 64.24 64.68 64.18 64.62 2,138,022 +0.73(+1.14%)
Jul 11, 2016 63.94 64.26 63.84 63.89 2,115,444 +0.59(+0.93%)
Jul 08, 2016 63.95 63.24 63.30 2,134,579 +0.41(+0.65%)
Jul 07, 2016 63.20 63.35 62.52 62.89 1,421,184 -0.40(-0.63%)
Jul 05, 2016 63.53 63.93 63.12 63.29 1,575,295 -0.40(-0.63%)
Jul 04, 2016 63.85 63.90 63.40 63.69 920,501 +0.38(+0.60%)
Jun 30, 2016 63.31 63.31 63.31 0 -1.20(-1.86%)
Jun 29, 2016 64.74 64.13 64.51 2,457,046 +0.74(+1.16%)
Jun 28, 2016 63.46 63.90 63.27 63.77 2,122,526 +0.97(+1.54%)
Jun 27, 2016 63.42 63.42 62.36 62.80 2,742,070 -1.23(-1.92%)
Jun 24, 2016 63.00 64.37 62.75 64.03 2,884,083 -1.52(-2.32%)
Jun 23, 2016 65.35 65.97 65.27 65.55 2,047,970 +0.64(+0.99%)
Jun 22, 2016 65.28 65.50 64.75 64.91 1,508,233 -0.24(-0.37%)
Jun 21, 2016 65.39 65.39 64.78 65.15 1,756,002 +0.10(+0.15%)
Jun 20, 2016 65.50 65.66 64.75 65.05 1,770,611 +0.57(+0.88%)
Jun 17, 2016 64.25 64.88 64.20 64.48 8,359,916 +0.24(+0.37%)
Jun 16, 2016 64.00 64.44 63.52 64.24 1,657,397 -0.05(-0.08%)
Jun 15, 2016 64.64 64.94 64.23 64.29 1,635,165 -0.26(-0.40%)
Jun 14, 2016 64.83 64.98 64.38 64.55 1,958,771 -0.42(-0.65%)
Jun 13, 2016 64.90 65.23 64.67 64.97 1,842,052 -0.28(-0.43%)
Jun 10, 2016 65.78 65.78 64.95 65.25 1,785,695 -1.07(-1.61%)
Jun 09, 2016 66.62 66.78 66.01 66.32 2,244,613 -0.58(-0.87%)
Jun 08, 2016 67.20 67.40 66.61 66.90 2,274,815 -0.17(-0.25%)
Jun 07, 2016 66.02 67.20 66.02 67.07 3,157,243 +1.21(+1.84%)
Jun 06, 2016 65.64 66.00 65.60 65.86 1,787,355 +0.39(+0.60%)
Jun 03, 2016 65.24 65.61 64.75 65.47 1,530,644 +0.02(+0.03%)
Jun 02, 2016 64.70 65.61 64.51 65.45 1,940,686 +0.56(+0.86%)
Jun 01, 2016 63.83 65.03 63.40 64.89 2,248,137 +0.75(+1.17%)
May 31, 2016 64.65 64.90 64.10 64.14 6,650,287 -0.81(-1.25%)
May 30, 2016 65.25 65.48 64.74 64.95 1,781,756 -0.05(-0.08%)
May 27, 2016 64.46 65.07 64.46 65.00 2,687,353 +0.49(+0.76%)
May 26, 2016 64.88 65.31 64.39 64.51 2,523,515 -0.08(-0.12%)
May 25, 2016 64.09 64.83 63.98 64.59 2,190,329 +0.83(+1.30%)
May 24, 2016 63.24 64.33 63.24 63.76 2,471,384 +0.66(+1.05%)
May 20, 2016 63.10 63.10 63.10 0 +0.37(+0.59%)
May 19, 2016 63.01 63.15 62.11 62.73 5,994,011 -0.47(-0.74%)
May 18, 2016 62.63 63.37 62.58 63.20 2,364,413 +0.40(+0.64%)
May 17, 2016 62.92 63.09 62.52 62.80 1,692,848 -0.13(-0.21%)
May 16, 2016 62.59 63.33 62.59 62.93 1,552,215 +0.31(+0.50%)
May 13, 2016 62.60 63.12 62.34 62.62 1,724,378 -0.35(-0.56%)
May 12, 2016 63.22 63.41 62.25 62.97 1,468,302 +0.18(+0.29%)
May 11, 2016 62.29 63.24 62.10 62.79 2,246,958 +0.47(+0.75%)
May 10, 2016 62.05 62.90 62.00 62.32 1,903,488 +0.63(+1.02%)
May 09, 2016 61.75 62.09 61.53 61.69 1,793,036 -0.44(-0.71%)
May 06, 2016 61.70 62.28 61.20 62.13 2,147,203 +0.23(+0.37%)
May 05, 2016 62.61 62.74 61.82 61.90 2,560,099 -0.71(-1.13%)
May 04, 2016 63.00 63.27 62.08 62.61 2,732,097 -0.82(-1.29%)
May 03, 2016 64.19 64.30 62.71 63.43 3,374,662 -1.74(-2.67%)
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.