Skip to main content

Bank of Nova Scotia (TSX: BNS )

70.15 +0.73 (+1.05%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 70.85 71.19 70.65 70.65 2,399,652 +0.66(+0.94%)
Oct 30, 2018 69.61 70.23 69.30 69.99 2,806,890 +0.47(+0.68%)
Oct 29, 2018 70.59 70.88 69.30 69.52 2,904,432 -0.47(-0.67%)
Oct 26, 2018 69.64 70.14 69.02 69.99 2,462,605 -0.15(-0.21%)
Oct 25, 2018 69.76 70.55 69.31 70.14 2,831,355 +0.99(+1.43%)
Oct 24, 2018 70.70 70.70 69.01 69.15 3,007,210 -1.61(-2.28%)
Oct 23, 2018 70.17 71.02 69.59 70.76 4,027,098 -0.09(-0.13%)
Oct 22, 2018 71.28 71.34 70.73 70.85 2,012,012 -0.32(-0.45%)
Oct 19, 2018 71.60 71.88 71.10 71.17 1,682,451 -0.25(-0.35%)
Oct 18, 2018 72.20 72.20 71.06 71.42 2,377,994 -0.81(-1.12%)
Oct 17, 2018 72.15 72.24 71.45 72.23 2,132,228 +0.40(+0.56%)
Oct 16, 2018 71.38 71.83 70.99 71.83 2,366,811 +0.73(+1.03%)
Oct 15, 2018 71.94 71.94 71.08 71.10 2,314,257 -0.61(-0.85%)
Oct 12, 2018 72.94 72.94 71.46 71.71 3,933,042 -0.28(-0.39%)
Oct 11, 2018 73.35 73.40 71.97 71.99 5,477,594 -1.84(-2.49%)
Oct 10, 2018 74.36 74.71 73.83 73.83 2,390,187 -0.66(-0.89%)
Oct 09, 2018 75.12 75.20 74.40 74.49 2,575,314 -0.78(-1.04%)
Oct 05, 2018 75.27 75.27 75.27 0 +0.19(+0.25%)
Oct 04, 2018 75.39 75.54 74.64 75.08 3,024,562 -0.39(-0.52%)
Oct 03, 2018 75.69 75.81 75.29 75.47 1,917,012 -0.02(-0.03%)
Oct 02, 2018 76.05 76.08 75.23 75.49 2,113,407 -0.70(-0.92%)
Oct 01, 2018 76.99 77.15 75.78 76.19 1,905,198 -0.80(-1.04%)
Sep 28, 2018 77.69 77.69 76.91 76.99 2,634,715 -0.69(-0.89%)
Sep 27, 2018 77.72 78.12 77.63 77.68 1,746,043 +0.10(+0.13%)
Sep 26, 2018 77.15 77.92 77.15 77.58 2,065,752 +0.47(+0.61%)
Sep 25, 2018 77.95 78.04 77.11 77.11 2,402,440 -0.69(-0.89%)
Sep 24, 2018 78.25 78.25 77.71 77.80 1,794,009 -0.20(-0.26%)
Sep 21, 2018 77.69 78.14 77.68 78.00 7,340,989 +0.42(+0.54%)
Sep 20, 2018 77.00 77.72 77.00 77.58 2,955,314 +0.79(+1.03%)
Sep 19, 2018 76.72 77.09 76.31 76.79 2,141,691 +0.17(+0.22%)
Sep 18, 2018 76.20 76.77 75.87 76.62 1,738,101 +0.52(+0.68%)
Sep 17, 2018 75.43 76.10 75.31 76.10 1,801,084 +0.67(+0.89%)
Sep 14, 2018 75.22 75.55 75.09 75.43 1,429,950 +0.31(+0.41%)
Sep 13, 2018 75.35 75.42 75.06 75.12 1,537,337 +0.16(+0.21%)
Sep 12, 2018 75.55 75.61 74.95 74.96 2,733,449 -0.68(-0.90%)
Sep 11, 2018 74.95 75.69 74.76 75.64 2,225,674 +0.73(+0.97%)
Sep 10, 2018 75.10 75.21 74.84 74.91 1,774,429 -0.10(-0.13%)
Sep 07, 2018 75.20 75.20 74.72 75.01 1,804,825 -0.23(-0.31%)
Sep 06, 2018 74.95 75.55 74.62 75.24 3,058,273 +0.29(+0.39%)
Sep 05, 2018 75.03 75.42 74.80 74.95 2,418,421 -0.24(-0.32%)
Sep 04, 2018 75.41 75.58 74.78 75.19 2,575,273 -0.34(-0.45%)
Aug 31, 2018 75.53 75.53 75.53 0 -0.21(-0.28%)
Aug 30, 2018 76.09 76.19 75.71 75.74 4,960,006 -0.19(-0.25%)
Aug 29, 2018 76.82 76.86 75.85 75.93 3,421,623 -0.96(-1.25%)
Aug 28, 2018 77.90 77.98 76.43 76.89 3,748,009 -1.41(-1.80%)
Aug 27, 2018 78.19 78.60 78.00 78.30 1,623,755 +0.46(+0.59%)
Aug 24, 2018 78.00 78.13 77.77 77.84 1,036,409 -0.08(-0.10%)
Aug 23, 2018 77.95 78.27 77.87 77.92 1,829,582 -0.01(-0.01%)
Aug 22, 2018 77.63 78.00 77.54 77.93 1,979,901 +0.43(+0.55%)
Aug 21, 2018 77.80 78.19 77.48 77.50 1,981,716 -0.19(-0.24%)
Aug 20, 2018 77.60 77.98 77.49 77.69 1,584,546 +0.27(+0.35%)
Aug 17, 2018 76.61 77.60 76.46 77.42 2,275,063 +0.80(+1.04%)
Aug 16, 2018 76.57 76.93 76.55 76.62 2,190,983 +0.29(+0.38%)
Aug 15, 2018 76.35 76.55 76.11 76.33 2,208,516 -0.53(-0.69%)
Aug 14, 2018 76.33 76.92 76.21 76.86 1,374,550 +0.68(+0.89%)
Aug 13, 2018 76.24 76.64 76.15 76.18 1,189,302 -0.15(-0.20%)
Aug 10, 2018 76.62 76.67 76.14 76.33 1,487,675 -0.69(-0.90%)
Aug 09, 2018 76.77 77.05 76.61 77.02 1,649,558 +0.41(+0.54%)
Aug 08, 2018 76.22 76.82 76.14 76.61 1,159,362 +0.24(+0.31%)
Aug 07, 2018 77.25 77.28 76.16 76.37 2,156,924 -0.53(-0.69%)
Aug 03, 2018 76.90 76.90 76.90 0 -0.09(-0.12%)
Aug 02, 2018 76.85 77.12 76.20 76.99 1,172,575 -0.06(-0.08%)
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.