Skip to main content

Bank of Nova Scotia (TSX: BNS )

67.28 -0.16 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 78.11 78.26 77.80 77.80 5,581,449 -1.59(-2.00%)
Mar 30, 2017 79.60 79.82 79.10 79.39 2,062,270 +0.03(+0.04%)
Mar 29, 2017 79.07 79.74 78.97 79.36 2,082,298 +0.35(+0.44%)
Mar 28, 2017 78.41 79.38 78.39 79.01 2,534,748 +0.65(+0.83%)
Mar 27, 2017 77.30 78.58 77.01 78.36 2,058,306 +0.58(+0.75%)
Mar 24, 2017 77.85 77.95 77.15 77.78 1,874,564 +0.35(+0.45%)
Mar 23, 2017 77.00 77.86 76.76 77.43 1,411,429 +0.53(+0.69%)
Mar 22, 2017 75.90 77.02 75.54 76.90 2,180,634 +0.63(+0.83%)
Mar 21, 2017 77.45 77.79 75.87 76.27 2,210,657 -1.02(-1.32%)
Mar 20, 2017 77.65 77.80 76.96 77.29 1,589,725 -0.50(-0.64%)
Mar 17, 2017 78.30 78.84 77.79 77.79 10,951,198 -0.66(-0.84%)
Mar 16, 2017 78.15 79.03 78.14 78.45 1,546,763 +0.23(+0.29%)
Mar 15, 2017 79.00 79.18 77.81 78.22 2,157,470 -0.81(-1.02%)
Mar 14, 2017 79.15 79.81 78.87 79.03 2,150,306 -0.67(-0.84%)
Mar 13, 2017 79.86 78.67 79.70 2,571,066 +0.73(+0.92%)
Mar 10, 2017 79.15 79.53 78.17 78.97 2,407,593 -0.12(-0.15%)
Mar 09, 2017 79.39 79.61 78.87 79.09 1,502,736 -0.37(-0.47%)
Mar 08, 2017 80.29 80.29 79.28 79.46 1,429,815 -0.53(-0.66%)
Mar 07, 2017 80.27 80.48 79.87 79.99 2,344,201 -0.21(-0.26%)
Mar 06, 2017 79.95 80.53 79.60 80.20 2,091,629 +0.24(+0.30%)
Mar 03, 2017 78.65 80.15 78.60 79.96 3,270,411 +1.28(+1.63%)
Mar 02, 2017 78.91 79.42 78.52 78.68 3,575,094 -0.07(-0.09%)
Mar 01, 2017 78.05 78.85 77.56 78.75 2,719,145 +1.71(+2.22%)
Feb 28, 2017 78.75 78.75 77.02 77.04 4,190,920 -2.21(-2.79%)
Feb 27, 2017 80.35 80.45 79.25 79.25 4,733,757 -1.10(-1.37%)
Feb 24, 2017 81.10 81.20 80.06 80.35 2,237,019 -1.33(-1.63%)
Feb 23, 2017 81.88 82.18 81.59 81.68 1,589,627 +0.00(+0.00%)
Feb 22, 2017 81.65 82.08 81.51 81.68 3,075,430 -0.21(-0.26%)
Feb 21, 2017 82.25 82.30 81.64 81.89 2,086,203 +0.07(+0.09%)
Feb 17, 2017 81.82 81.82 81.82 0 -0.17(-0.21%)
Feb 16, 2017 81.37 82.17 81.35 81.99 1,924,029 +0.47(+0.58%)
Feb 15, 2017 80.88 81.54 80.80 81.52 1,443,242 +0.82(+1.02%)
Feb 14, 2017 80.45 80.98 80.25 80.70 3,642,900 +0.19(+0.24%)
Feb 13, 2017 80.59 80.98 80.42 80.51 2,113,367 +0.23(+0.29%)
Feb 10, 2017 79.98 80.48 79.86 80.28 1,070,976 +0.45(+0.56%)
Feb 09, 2017 79.56 80.00 79.35 79.83 1,010,951 +0.34(+0.43%)
Feb 08, 2017 79.03 79.55 78.50 79.49 1,356,121 +0.43(+0.54%)
Feb 07, 2017 78.30 79.15 78.25 79.06 1,296,634 +0.83(+1.06%)
Feb 06, 2017 78.38 78.53 77.98 78.23 1,289,558 -0.17(-0.22%)
Feb 03, 2017 78.00 78.65 77.91 78.40 1,333,786 +0.67(+0.86%)
Feb 02, 2017 77.88 78.19 77.60 77.73 1,356,607 -0.16(-0.21%)
Feb 01, 2017 78.20 78.24 77.62 77.89 1,395,602 +0.13(+0.17%)
Jan 31, 2017 78.00 78.32 77.47 77.76 2,182,725 -0.49(-0.63%)
Jan 30, 2017 78.35 78.58 77.72 78.25 1,832,162 -0.46(-0.58%)
Jan 27, 2017 78.64 78.96 78.30 78.71 1,137,891 +0.10(+0.13%)
Jan 26, 2017 78.30 78.83 78.10 78.61 997,544 +0.36(+0.46%)
Jan 25, 2017 78.18 78.65 78.13 78.25 1,772,939 +0.33(+0.42%)
Jan 24, 2017 77.50 78.19 77.16 77.92 1,304,075 +0.42(+0.54%)
Jan 23, 2017 77.30 77.57 77.04 77.50 1,071,960 +0.11(+0.14%)
Jan 20, 2017 76.80 77.50 76.30 77.39 1,815,837 +0.65(+0.85%)
Jan 19, 2017 76.52 76.82 76.38 76.74 1,083,383 +0.26(+0.34%)
Jan 18, 2017 76.61 76.90 76.26 76.48 1,507,095 -0.22(-0.29%)
Jan 17, 2017 77.15 77.27 76.52 76.70 1,433,329 -0.67(-0.87%)
Jan 16, 2017 77.45 77.49 77.12 77.37 596,307 -0.26(-0.33%)
Jan 13, 2017 77.31 77.77 77.20 77.63 1,818,357 +0.43(+0.56%)
Jan 12, 2017 77.50 77.50 77.01 77.20 2,434,018 -0.48(-0.62%)
Jan 11, 2017 77.08 77.80 76.84 77.68 2,583,284 +0.72(+0.94%)
Jan 10, 2017 76.51 77.05 76.51 76.96 1,849,132 +0.61(+0.80%)
Jan 09, 2017 76.40 76.49 76.01 76.35 1,230,529 -0.24(-0.31%)
Jan 06, 2017 76.65 76.70 76.32 76.59 1,181,943 +0.02(+0.03%)
Jan 05, 2017 76.28 76.82 76.22 76.57 1,933,528 +0.17(+0.22%)
Jan 04, 2017 75.75 76.50 75.44 76.40 1,902,325 +0.64(+0.84%)
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.