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 (%)
Apr 29, 2022 82.15 82.67 81.25 81.35 4,773,484 -0.77(-0.94%)
Apr 28, 2022 82.25 83.18 81.97 82.12 6,114,764 +0.16(+0.20%)
Apr 27, 2022 83.38 83.77 81.87 81.96 4,562,300 -1.53(-1.83%)
Apr 26, 2022 84.54 85.00 83.45 83.49 3,736,240 -1.44(-1.70%)
Apr 25, 2022 84.70 85.12 83.64 84.93 4,295,708 -0.13(-0.15%)
Apr 22, 2022 86.45 86.45 85.06 85.06 3,305,789 -1.36(-1.57%)
Apr 21, 2022 86.70 87.49 86.22 86.42 4,243,305 +0.30(+0.35%)
Apr 20, 2022 86.10 87.02 85.97 86.12 4,071,812 +0.29(+0.34%)
Apr 19, 2022 84.92 85.96 84.80 85.83 5,186,780 +1.19(+1.41%)
Apr 18, 2022 85.10 85.25 84.43 84.64 5,723,421 -0.52(-0.61%)
Apr 14, 2022 85.16 0 -0.08(-0.09%)
Apr 13, 2022 85.60 85.62 84.71 85.24 2,912,308 -0.51(-0.59%)
Apr 12, 2022 86.96 87.16 85.51 85.75 2,776,018 -1.21(-1.39%)
Apr 11, 2022 87.52 88.30 86.86 86.96 5,544,059 -0.62(-0.71%)
Apr 08, 2022 87.65 88.25 87.50 87.58 3,474,298 +0.09(+0.10%)
Apr 07, 2022 88.21 88.25 86.70 87.49 4,661,408 -0.50(-0.57%)
Apr 06, 2022 88.50 88.97 87.79 87.99 5,322,572 -1.23(-1.38%)
Apr 05, 2022 88.22 89.71 87.97 89.22 8,868,822 +0.68(+0.77%)
Apr 04, 2022 88.59 88.77 87.52 88.54 8,547,745 -0.53(-0.60%)
Apr 01, 2022 90.29 90.29 88.83 89.07 17,125,652 -0.53(-0.59%)
Mar 31, 2022 91.05 91.71 89.50 89.60 6,211,806 -1.81(-1.98%)
Mar 30, 2022 92.00 92.11 91.06 91.41 9,627,493 -0.76(-0.82%)
Mar 29, 2022 92.52 92.87 91.79 92.17 6,805,266 +0.18(+0.20%)
Mar 28, 2022 92.05 92.32 91.63 91.99 3,804,469 +0.02(+0.02%)
Mar 25, 2022 91.36 92.14 91.20 91.97 2,069,662 +0.79(+0.87%)
Mar 24, 2022 91.38 91.49 90.30 91.18 4,200,731 +0.24(+0.26%)
Mar 23, 2022 93.25 93.35 90.88 90.94 5,695,672 -2.79(-2.98%)
Mar 22, 2022 93.29 94.17 93.13 93.73 6,617,279 +0.91(+0.98%)
Mar 21, 2022 93.32 93.62 92.60 92.82 4,469,572 +0.05(+0.05%)
Mar 18, 2022 92.40 93.26 92.30 92.77 11,756,321 +0.06(+0.06%)
Mar 17, 2022 92.52 92.93 92.29 92.71 2,343,703 -0.02(-0.02%)
Mar 16, 2022 92.50 93.43 91.78 92.73 4,262,932 +0.89(+0.97%)
Mar 15, 2022 92.56 92.79 91.45 91.84 3,901,917 -0.62(-0.67%)
Mar 14, 2022 92.31 93.32 92.06 92.46 4,603,908 +0.66(+0.72%)
Mar 11, 2022 92.43 93.32 91.62 91.80 5,505,045 -0.33(-0.36%)
Mar 10, 2022 91.70 92.88 91.60 92.13 4,077,629 -0.52(-0.56%)
Mar 09, 2022 91.46 93.24 91.04 92.65 5,013,535 +2.17(+2.40%)
Mar 08, 2022 92.20 92.94 90.19 90.48 3,670,445 -1.68(-1.82%)
Mar 07, 2022 92.91 93.57 92.01 92.16 5,986,009 -1.03(-1.11%)
Mar 04, 2022 93.01 93.25 92.49 93.19 2,564,452 -0.65(-0.69%)
Mar 03, 2022 93.48 94.33 92.91 93.84 2,442,963 +0.65(+0.70%)
Mar 02, 2022 91.36 93.50 91.36 93.19 3,757,701 +2.30(+2.53%)
Mar 01, 2022 92.02 93.00 90.42 90.89 3,294,219 -0.96(-1.05%)
Feb 28, 2022 90.55 92.01 90.29 91.85 3,828,080 +0.17(+0.19%)
Feb 25, 2022 89.71 91.95 90.55 91.68 3,109,867 +2.88(+3.24%)
Feb 24, 2022 88.00 89.05 87.65 88.80 5,497,544 -2.22(-2.44%)
Feb 23, 2022 91.77 91.94 90.70 91.02 3,245,913 -0.65(-0.71%)
Feb 22, 2022 91.01 91.89 90.76 91.67 3,431,650 -0.20(-0.22%)
Feb 18, 2022 91.87 0 -0.15(-0.16%)
Feb 17, 2022 92.58 92.70 91.83 92.02 2,543,574 -0.72(-0.78%)
Feb 16, 2022 92.64 93.43 92.61 92.74 3,653,832 -0.29(-0.31%)
Feb 15, 2022 93.05 93.37 92.76 93.03 1,867,634 +0.51(+0.55%)
Feb 14, 2022 92.86 93.14 92.09 92.52 2,320,213 -0.62(-0.67%)
Feb 11, 2022 93.11 93.88 92.70 93.14 2,117,497 -0.06(-0.06%)
Feb 10, 2022 93.95 94.00 93.06 93.20 2,954,399 -0.84(-0.89%)
Feb 09, 2022 94.98 95.00 93.84 94.04 2,097,770 -0.45(-0.48%)
Feb 08, 2022 93.91 94.73 93.80 94.49 3,627,104 +1.04(+1.11%)
Feb 07, 2022 93.38 93.64 92.90 93.45 4,307,385 +0.10(+0.11%)
Feb 04, 2022 93.00 93.64 92.78 93.35 2,036,353 +0.51(+0.55%)
Feb 03, 2022 92.62 92.84 2,489,900 -0.26(-0.28%)
Feb 02, 2022 92.50 93.33 92.28 93.10 3,509,973 +0.86(+0.93%)
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.