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 (%)
Jun 30, 2015 64.47 64.47 64.47 0 -0.18(-0.28%)
Jun 29, 2015 66.00 66.04 64.25 64.65 3,349,084 -1.99(-2.99%)
Jun 26, 2015 66.48 66.99 66.39 66.64 2,429,044 +0.11(+0.17%)
Jun 25, 2015 66.50 66.86 66.21 66.53 2,687,358 +0.18(+0.27%)
Jun 24, 2015 66.00 66.39 65.71 66.35 5,500,221 +0.45(+0.68%)
Jun 23, 2015 65.43 66.00 65.38 65.90 2,338,850 +0.75(+1.15%)
Jun 22, 2015 64.40 65.47 64.38 65.15 3,705,183 +0.79(+1.23%)
Jun 19, 2015 63.71 64.88 63.71 64.36 10,338,157 -0.78(-1.20%)
Jun 18, 2015 65.18 65.25 64.64 65.14 1,652,811 -0.14(-0.21%)
Jun 17, 2015 65.84 66.01 64.80 65.28 2,165,781 -0.55(-0.84%)
Jun 16, 2015 66.00 66.11 65.60 65.83 1,349,428 -0.17(-0.26%)
Jun 15, 2015 65.50 66.19 65.31 66.00 1,821,999 +0.17(+0.26%)
Jun 12, 2015 65.96 66.00 65.10 65.83 2,378,902 -0.29(-0.44%)
Jun 11, 2015 66.53 66.59 65.66 66.12 1,395,895 -0.17(-0.26%)
Jun 10, 2015 66.10 66.66 66.03 66.29 3,053,430 +0.21(+0.32%)
Jun 09, 2015 65.03 66.28 64.70 66.08 2,367,374 +0.83(+1.27%)
Jun 08, 2015 66.20 66.21 64.91 65.25 2,251,641 -1.03(-1.55%)
Jun 05, 2015 66.83 66.15 66.28 1,642,825 -0.05(-0.08%)
Jun 04, 2015 66.45 66.88 65.76 66.33 2,216,882 -0.40(-0.60%)
Jun 03, 2015 66.23 66.88 66.10 66.73 2,048,573 +0.56(+0.85%)
Jun 02, 2015 65.89 66.49 65.46 66.17 1,701,909 +0.29(+0.44%)
Jun 01, 2015 65.87 66.65 65.40 65.88 3,447,927 +0.48(+0.73%)
May 29, 2015 65.00 65.67 64.65 65.40 4,076,197 +0.83(+1.29%)
May 28, 2015 64.50 64.95 63.88 64.57 1,504,447 +0.12(+0.19%)
May 27, 2015 64.30 64.93 64.12 64.45 1,375,376 +0.24(+0.37%)
May 26, 2015 64.70 64.75 63.60 64.21 1,557,119 -0.43(-0.67%)
May 25, 2015 64.55 64.76 64.50 64.64 362,589 +0.03(+0.05%)
May 22, 2015 64.91 64.96 64.50 64.61 1,356,717 -0.37(-0.57%)
May 21, 2015 64.27 65.22 64.27 64.98 1,729,109 +0.54(+0.84%)
May 20, 2015 65.02 65.26 64.24 64.44 2,092,466 -0.83(-1.27%)
May 19, 2015 64.93 65.46 64.41 65.27 1,327,272 +0.27(+0.42%)
May 15, 2015 65.00 65.00 65.00 0 -0.17(-0.26%)
May 14, 2015 65.09 64.81 65.17 956,211 +0.08(+0.12%)
May 13, 2015 65.20 65.46 64.69 65.09 1,236,793 -0.10(-0.15%)
May 12, 2015 65.35 65.57 65.03 65.19 1,539,562 -0.41(-0.62%)
May 11, 2015 65.50 65.82 65.20 65.60 1,198,681 +0.19(+0.29%)
May 08, 2015 65.74 65.88 65.29 65.41 1,578,430 +0.02(+0.03%)
May 07, 2015 65.93 65.93 65.03 65.39 2,215,511 -0.51(-0.77%)
May 06, 2015 66.29 66.53 65.40 65.90 1,665,406 -0.58(-0.87%)
May 05, 2015 67.00 67.10 66.16 66.48 1,453,943 -0.65(-0.97%)
May 04, 2015 66.85 67.28 66.78 67.13 1,023,961 +0.31(+0.46%)
May 01, 2015 66.52 67.08 66.30 66.82 1,346,820 +0.29(+0.44%)
Apr 30, 2015 67.00 67.24 66.28 66.53 2,284,476 -0.75(-1.11%)
Apr 29, 2015 66.93 67.44 66.87 67.28 1,387,014 -0.06(-0.09%)
Apr 28, 2015 66.81 67.40 66.64 67.34 1,463,376 +0.41(+0.61%)
Apr 27, 2015 66.97 67.09 66.51 66.93 1,625,184 +0.02(+0.03%)
Apr 24, 2015 66.82 67.16 66.64 66.91 1,060,270 +0.07(+0.10%)
Apr 23, 2015 66.02 67.00 66.02 66.84 1,456,269 +0.28(+0.42%)
Apr 22, 2015 66.60 66.60 65.70 66.56 1,163,634 -0.04(-0.06%)
Apr 21, 2015 66.44 66.69 66.21 66.60 2,091,015 +0.34(+0.51%)
Apr 20, 2015 66.15 66.49 66.00 66.26 1,523,029 +0.38(+0.58%)
Apr 17, 2015 65.60 66.07 65.22 65.88 1,688,546 +0.15(+0.23%)
Apr 16, 2015 65.28 65.80 64.92 65.73 2,104,744 +0.30(+0.46%)
Apr 15, 2015 64.75 65.68 64.72 65.43 2,211,299 +0.77(+1.19%)
Apr 14, 2015 64.45 64.85 64.16 64.66 1,901,915 +0.22(+0.34%)
Apr 13, 2015 64.51 64.68 64.17 64.44 1,357,281 +0.03(+0.05%)
Apr 10, 2015 64.34 64.50 64.14 64.41 2,610,420 +0.19(+0.30%)
Apr 09, 2015 63.60 64.38 63.60 64.22 1,746,810 +0.53(+0.83%)
Apr 08, 2015 63.75 63.98 63.48 63.69 1,662,543 -0.09(-0.14%)
Apr 07, 2015 63.28 63.96 63.27 63.78 1,660,478 +0.64(+1.01%)
Apr 06, 2015 62.95 63.62 62.80 63.14 1,611,488 +0.05(+0.08%)
Apr 02, 2015 63.09 63.09 63.09 0 -0.37(-0.58%)
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.