Skip to main content

Bank of Nova Scotia (TSX: BNS )

67.28 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 78.12 77.54 77.67 1,467,583 +0.13(+0.17%)
Jul 28, 2017 77.30 77.68 76.91 77.54 1,494,716 -0.09(-0.12%)
Jul 27, 2017 77.70 77.99 77.00 77.63 2,055,628 +0.16(+0.21%)
Jul 26, 2017 78.20 78.39 77.34 77.47 1,718,253 -0.61(-0.78%)
Jul 25, 2017 78.37 78.85 77.89 78.08 1,278,380 -0.07(-0.09%)
Jul 24, 2017 77.68 78.28 77.23 78.15 1,425,463 +0.36(+0.46%)
Jul 21, 2017 78.05 78.21 77.37 77.79 2,672,318 -0.53(-0.68%)
Jul 20, 2017 78.59 78.09 78.32 1,300,110 +0.10(+0.13%)
Jul 19, 2017 78.01 78.57 78.00 78.22 1,127,040 +0.23(+0.29%)
Jul 18, 2017 78.24 78.25 77.58 77.99 1,498,359 -0.25(-0.32%)
Jul 17, 2017 78.40 78.64 78.10 78.24 1,333,813 -0.18(-0.23%)
Jul 14, 2017 78.22 78.68 78.07 78.42 1,384,592 -0.12(-0.15%)
Jul 13, 2017 78.70 78.91 78.20 78.54 1,731,034 -0.08(-0.10%)
Jul 12, 2017 78.59 79.41 78.46 78.62 1,797,204 +0.10(+0.13%)
Jul 11, 2017 78.30 78.65 78.02 78.52 1,710,568 +0.03(+0.04%)
Jul 10, 2017 78.34 78.63 77.82 78.49 1,201,381 +0.15(+0.19%)
Jul 07, 2017 78.52 78.55 77.93 78.34 1,260,003 -0.10(-0.13%)
Jul 06, 2017 78.11 78.72 78.03 78.44 1,647,003 -0.23(-0.29%)
Jul 05, 2017 77.65 78.97 77.34 78.67 2,025,444 +0.86(+1.11%)
Jul 04, 2017 78.64 78.65 77.44 77.81 793,282 -0.20(-0.26%)
Jul 03, 2017 78.01 78.01 78.01 78.01 0 +0.00(+0.00%)
Jun 30, 2017 78.26 78.65 77.42 78.01 2,214,811 -0.38(-0.48%)
Jun 29, 2017 79.00 79.10 78.01 78.39 2,375,798 -1.20(-1.51%)
Jun 28, 2017 79.35 79.84 79.21 79.59 2,267,118 +0.42(+0.53%)
Jun 27, 2017 79.52 79.57 79.06 79.17 1,898,499 -0.21(-0.26%)
Jun 26, 2017 79.71 79.89 79.07 79.38 2,966,648 -0.07(-0.09%)
Jun 23, 2017 79.76 80.00 79.12 79.45 2,052,213 -0.24(-0.30%)
Jun 22, 2017 78.85 79.98 78.80 79.69 2,930,767 +0.70(+0.89%)
Jun 21, 2017 79.02 79.55 78.59 78.99 3,200,999 +0.14(+0.18%)
Jun 20, 2017 78.45 79.04 78.35 78.85 3,188,983 +0.28(+0.36%)
Jun 19, 2017 78.23 79.06 78.00 78.57 4,700,825 +0.65(+0.83%)
Jun 16, 2017 77.41 78.11 77.00 77.92 9,663,424 +0.34(+0.44%)
Jun 15, 2017 77.00 77.71 76.57 77.58 2,605,646 +0.32(+0.41%)
Jun 14, 2017 77.54 77.59 77.03 77.26 2,782,710 -0.42(-0.54%)
Jun 13, 2017 78.08 78.12 77.15 77.68 2,663,148 -0.15(-0.19%)
Jun 12, 2017 78.36 79.23 77.57 77.83 2,572,932 -0.74(-0.94%)
Jun 09, 2017 77.75 78.85 77.67 78.57 3,088,055 +0.72(+0.92%)
Jun 08, 2017 76.62 77.87 76.51 77.85 3,387,186 +1.21(+1.58%)
Jun 07, 2017 76.80 77.05 76.34 76.64 2,961,420 +0.07(+0.09%)
Jun 06, 2017 76.31 76.83 76.25 76.57 3,411,325 -0.17(-0.22%)
Jun 05, 2017 76.55 76.96 75.88 76.74 1,617,907 +0.06(+0.08%)
Jun 02, 2017 76.51 76.74 76.28 76.68 1,287,396 -0.02(-0.03%)
Jun 01, 2017 76.57 76.75 76.00 76.70 4,333,856 +0.48(+0.63%)
May 31, 2017 76.99 77.00 75.72 76.22 4,952,140 -0.38(-0.50%)
May 30, 2017 76.43 76.85 76.24 76.60 2,132,544 +0.48(+0.63%)
May 29, 2017 76.00 76.32 75.75 76.12 753,227 +0.21(+0.28%)
May 26, 2017 75.70 75.86 75.22 75.91 1,215,799 +0.25(+0.33%)
May 25, 2017 76.04 76.27 75.32 75.66 2,207,187 +0.02(+0.03%)
May 24, 2017 76.49 76.49 75.43 75.64 1,773,864 -0.53(-0.70%)
May 23, 2017 76.23 76.63 75.82 76.17 2,570,121 +0.69(+0.91%)
May 19, 2017 74.76 75.70 74.55 75.48 2,562,385 +1.06(+1.42%)
May 18, 2017 74.18 74.76 73.31 74.42 3,720,779 +0.24(+0.32%)
May 17, 2017 75.00 75.20 74.03 74.18 3,702,071 -1.47(-1.94%)
May 16, 2017 75.95 76.45 75.48 75.65 3,025,447 -0.08(-0.11%)
May 15, 2017 75.23 75.87 75.20 75.73 3,052,806 +0.43(+0.57%)
May 12, 2017 75.51 75.87 74.58 75.30 2,846,021 -0.49(-0.65%)
May 11, 2017 75.59 76.26 75.53 75.79 3,281,116 -0.71(-0.93%)
May 10, 2017 75.89 76.57 75.67 76.50 3,269,001 +0.59(+0.78%)
May 09, 2017 76.72 76.96 75.43 75.91 3,714,890 -0.81(-1.06%)
May 08, 2017 77.00 77.10 76.24 76.72 3,737,981 +0.00(+0.00%)
May 05, 2017 75.55 76.97 75.36 76.72 3,207,950 +1.56(+2.08%)
May 04, 2017 75.99 76.14 75.04 75.16 4,126,878 -0.41(-0.54%)
May 03, 2017 75.51 75.93 75.29 75.57 3,934,384 -0.19(-0.25%)
May 02, 2017 75.62 75.91 75.34 75.76 3,951,971 +0.02(+0.03%)
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.