Bank of Nova Scotia (TSX: BNS )

78.65 CAD +0.45 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 77.85 78.25 77.33 78.24 2,312,410 +0.41(+0.53%)
May 30, 2018 77.59 77.83 77.19 77.83 1,992,483 +0.87(+1.13%)
May 29, 2018 79.07 79.25 76.67 76.96 4,399,872 -2.98(-3.73%)
May 28, 2018 80.28 80.40 79.80 79.94 548,552 -0.09(-0.11%)
May 25, 2018 80.04 80.79 80.02 80.03 1,359,276 -0.19(-0.24%)
May 24, 2018 80.46 80.64 79.58 80.22 1,636,184 -0.07(-0.09%)
May 23, 2018 79.85 80.34 79.73 80.29 1,438,607 -0.07(-0.09%)
May 22, 2018 80.49 80.73 80.29 80.36 1,496,341 +0.05(+0.06%)
May 18, 2018 80.31 80.31 80.31 0 -0.23(-0.29%)
May 17, 2018 80.78 80.78 80.37 80.54 1,712,353 -0.24(-0.30%)
May 16, 2018 80.34 80.79 80.28 80.78 1,729,803 +0.32(+0.40%)
May 15, 2018 80.48 80.78 80.24 80.46 2,167,816 -0.02(-0.02%)
May 14, 2018 80.25 80.64 80.10 80.48 2,518,157 +0.46(+0.57%)
May 11, 2018 80.05 80.30 79.96 80.02 2,018,423 +0.07(+0.09%)
May 10, 2018 80.09 80.31 79.78 79.95 2,780,295 -0.05(-0.06%)
May 09, 2018 79.93 80.00 79.07 80.00 3,869,274 +0.45(+0.57%)
May 08, 2018 79.47 79.68 79.01 79.55 1,746,947 +0.20(+0.25%)
May 07, 2018 78.90 79.43 78.85 79.35 1,313,268 +0.41(+0.52%)
May 04, 2018 78.74 79.31 78.35 78.94 1,173,176 +0.19(+0.24%)
May 03, 2018 79.00 79.25 78.17 78.75 1,381,466 -0.33(-0.42%)
May 02, 2018 78.99 79.30 78.86 79.08 1,087,680 +0.22(+0.28%)
May 01, 2018 78.77 78.99 78.48 78.86 892,520 -0.06(-0.08%)
Apr 30, 2018 79.21 79.73 78.88 78.92 1,919,767 -0.29(-0.37%)
Apr 27, 2018 78.61 79.32 78.61 79.21 893,484 +0.59(+0.75%)
Apr 26, 2018 77.85 79.03 77.58 78.62 1,965,658 +0.96(+1.24%)
Apr 25, 2018 77.59 78.00 77.32 77.66 1,280,336 +0.14(+0.18%)
Apr 24, 2018 77.89 78.11 77.33 77.52 1,341,824 +0.06(+0.08%)
Apr 23, 2018 77.20 77.58 77.00 77.46 1,218,648 +0.60(+0.78%)
Apr 20, 2018 76.40 77.07 76.39 76.86 1,389,943 +0.47(+0.62%)
Apr 19, 2018 76.73 76.91 76.07 76.39 1,322,265 -0.41(-0.53%)
Apr 18, 2018 76.50 77.26 76.50 76.80 1,506,801 +0.40(+0.52%)
Apr 17, 2018 76.89 76.95 76.25 76.40 984,731 -0.07(-0.09%)
Apr 16, 2018 76.75 76.75 76.15 76.47 1,155,452 +0.00(+0.00%)
Apr 13, 2018 77.36 77.37 76.31 76.47 1,512,068 -0.38(-0.49%)
Apr 12, 2018 77.16 77.50 76.79 76.85 1,517,320 -0.31(-0.40%)
Apr 11, 2018 77.31 77.76 76.94 77.16 1,328,222 -0.44(-0.57%)
Apr 10, 2018 78.06 78.14 77.38 77.60 1,249,369 +0.20(+0.26%)
Apr 09, 2018 77.39 77.82 77.17 77.40 1,921,913 +0.36(+0.47%)
Apr 06, 2018 77.04 1,434,733 -0.68(-0.87%)
Apr 05, 2018 77.46 77.98 77.12 77.72 1,784,747 +0.83(+1.08%)
Apr 04, 2018 76.89 77.03 76.38 76.89 2,070,737 -0.65(-0.84%)
Apr 03, 2018 77.97 78.10 76.98 77.54 1,449,930 -0.21(-0.27%)
Apr 02, 2018 78.44 78.48 77.10 77.75 1,318,661 -1.61(-2.03%)
Mar 29, 2018 79.36 79.36 79.36 0 +0.89(+1.13%)
Mar 28, 2018 78.59 79.05 77.94 78.47 1,237,416 -0.15(-0.19%)
Mar 27, 2018 79.21 79.28 78.20 78.62 1,913,375 -0.57(-0.72%)
Mar 26, 2018 80.00 80.00 78.91 79.19 1,353,684 -0.08(-0.10%)
Mar 23, 2018 80.55 80.90 79.04 79.27 1,870,105 -1.33(-1.65%)
Mar 22, 2018 81.12 81.20 80.23 80.60 1,928,951 -0.96(-1.18%)
Mar 21, 2018 81.88 82.16 81.56 81.56 2,200,452 -0.35(-0.43%)
Mar 20, 2018 82.28 82.44 81.91 81.91 1,818,381 -0.42(-0.51%)
Mar 19, 2018 82.24 82.57 81.62 82.33 2,138,781 -0.20(-0.24%)
Mar 16, 2018 82.09 82.70 82.09 82.53 8,487,781 +0.43(+0.52%)
Mar 15, 2018 81.89 82.47 81.73 82.10 1,956,526 +0.22(+0.27%)
Mar 14, 2018 81.72 81.89 81.26 81.88 1,771,200 +0.60(+0.74%)
Mar 13, 2018 81.01 81.62 80.76 81.28 2,451,618 +0.53(+0.66%)
Mar 12, 2018 80.82 81.38 80.58 80.75 2,171,770 +0.00(+0.00%)
Mar 09, 2018 80.35 80.89 79.67 80.75 1,736,587 +0.71(+0.89%)
Mar 08, 2018 79.74 80.07 79.52 80.04 2,443,149 +0.66(+0.83%)
Mar 07, 2018 79.88 79.38 1,535,434 +0.10(+0.13%)
Mar 06, 2018 79.25 79.55 79.01 79.28 1,825,673 +0.28(+0.35%)
Mar 05, 2018 78.48 79.41 78.17 79.00 1,652,071 +0.10(+0.13%)
Mar 02, 2018 78.65 79.26 78.48 78.90 1,354,008 -0.42(-0.53%)
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.