Bank of Nova Scotia (TSX: BNS )

81.43 CAD -0.08 (-0.10%)
Streaming Delayed Price Updated: 4:17 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 64.19 64.19 64.19 0 +0.35(+0.55%)
Jul 30, 2015 63.36 63.92 62.72 63.84 2,102,862 +0.48(+0.76%)
Jul 29, 2015 61.67 63.49 61.47 63.36 2,239,342 +1.94(+3.16%)
Jul 28, 2015 61.26 61.73 60.52 61.42 2,326,670 +0.35(+0.57%)
Jul 27, 2015 62.00 62.01 60.78 61.07 2,398,108 -1.24(-1.99%)
Jul 24, 2015 62.60 62.93 62.15 62.31 2,346,015 -0.32(-0.51%)
Jul 23, 2015 63.00 63.12 62.31 62.63 2,312,370 -0.39(-0.62%)
Jul 22, 2015 63.07 63.37 62.73 63.02 1,362,191 -0.19(-0.30%)
Jul 21, 2015 63.70 63.85 63.00 63.21 1,435,859 -0.51(-0.80%)
Jul 20, 2015 64.40 64.56 63.68 63.72 1,287,871 -0.65(-1.01%)
Jul 17, 2015 65.01 65.01 64.03 64.37 1,088,817 -0.56(-0.86%)
Jul 16, 2015 64.42 65.19 64.15 64.93 1,563,265 +0.81(+1.26%)
Jul 15, 2015 63.93 64.30 63.40 64.12 1,597,777 +0.33(+0.52%)
Jul 14, 2015 63.86 63.95 63.11 63.79 1,325,457 -0.12(-0.19%)
Jul 13, 2015 64.40 64.49 63.80 63.91 1,326,369 +0.33(+0.52%)
Jul 10, 2015 63.56 63.77 63.35 63.58 1,539,690 +0.50(+0.79%)
Jul 09, 2015 63.94 64.19 62.93 63.08 5,118,079 -0.54(-0.85%)
Jul 08, 2015 63.99 64.12 63.53 63.62 4,778,711 -0.65(-1.01%)
Jul 07, 2015 64.00 64.27 63.55 64.27 2,962,956 +0.34(+0.53%)
Jul 06, 2015 63.51 64.45 63.32 63.93 3,747,352 -0.28(-0.44%)
Jul 03, 2015 63.57 64.24 63.43 64.21 939,991 +0.14(+0.22%)
Jul 02, 2015 64.41 64.80 63.84 64.07 2,010,227 -0.40(-0.62%)
Jun 30, 2015 64.47 64.47 64.47 0 -0.18(-0.28%)
Jun 29, 2015 66.00 66.04 64.25 64.65 3,349,084 -1.99(-2.99%)
Jun 26, 2015 66.48 66.99 66.39 66.64 2,429,044 +0.11(+0.17%)
Jun 25, 2015 66.50 66.86 66.21 66.53 2,687,358 +0.18(+0.27%)
Jun 24, 2015 66.00 66.39 65.71 66.35 5,500,221 +0.45(+0.68%)
Jun 23, 2015 65.43 66.00 65.38 65.90 2,338,850 +0.75(+1.15%)
Jun 22, 2015 64.40 65.47 64.38 65.15 3,705,183 +0.79(+1.23%)
Jun 19, 2015 63.71 64.88 63.71 64.36 10,338,157 -0.78(-1.20%)
Jun 18, 2015 65.18 65.25 64.64 65.14 1,652,811 -0.14(-0.21%)
Jun 17, 2015 65.84 66.01 64.80 65.28 2,165,781 -0.55(-0.84%)
Jun 16, 2015 66.00 66.11 65.60 65.83 1,349,428 -0.17(-0.26%)
Jun 15, 2015 65.50 66.19 65.31 66.00 1,821,999 +0.17(+0.26%)
Jun 12, 2015 65.96 66.00 65.10 65.83 2,378,902 -0.29(-0.44%)
Jun 11, 2015 66.53 66.59 65.66 66.12 1,395,895 -0.17(-0.26%)
Jun 10, 2015 66.10 66.66 66.03 66.29 3,053,430 +0.21(+0.32%)
Jun 09, 2015 65.03 66.28 64.70 66.08 2,367,374 +0.83(+1.27%)
Jun 08, 2015 66.20 66.21 64.91 65.25 2,251,641 -1.03(-1.55%)
Jun 05, 2015 66.83 66.15 66.28 1,642,825 -0.05(-0.08%)
Jun 04, 2015 66.45 66.88 65.76 66.33 2,216,882 -0.40(-0.60%)
Jun 03, 2015 66.23 66.88 66.10 66.73 2,048,573 +0.56(+0.85%)
Jun 02, 2015 65.89 66.49 65.46 66.17 1,701,909 +0.29(+0.44%)
Jun 01, 2015 65.87 66.65 65.40 65.88 3,447,927 +0.48(+0.73%)
May 29, 2015 65.00 65.67 64.65 65.40 4,076,197 +0.83(+1.29%)
May 28, 2015 64.50 64.95 63.88 64.57 1,504,447 +0.12(+0.19%)
May 27, 2015 64.30 64.93 64.12 64.45 1,375,376 +0.24(+0.37%)
May 26, 2015 64.70 64.75 63.60 64.21 1,557,119 -0.43(-0.67%)
May 25, 2015 64.55 64.76 64.50 64.64 362,589 +0.03(+0.05%)
May 22, 2015 64.91 64.96 64.50 64.61 1,356,717 -0.37(-0.57%)
May 21, 2015 64.27 65.22 64.27 64.98 1,729,109 +0.54(+0.84%)
May 20, 2015 65.02 65.26 64.24 64.44 2,092,466 -0.83(-1.27%)
May 19, 2015 64.93 65.46 64.41 65.27 1,327,272 +0.27(+0.42%)
May 15, 2015 65.00 65.00 65.00 0 -0.17(-0.26%)
May 14, 2015 65.09 64.81 65.17 956,211 +0.08(+0.12%)
May 13, 2015 65.20 65.46 64.69 65.09 1,236,793 -0.10(-0.15%)
May 12, 2015 65.35 65.57 65.03 65.19 1,539,562 -0.41(-0.62%)
May 11, 2015 65.50 65.82 65.20 65.60 1,198,681 +0.19(+0.29%)
May 08, 2015 65.74 65.88 65.29 65.41 1,578,430 +0.02(+0.03%)
May 07, 2015 65.93 65.93 65.03 65.39 2,215,511 -0.51(-0.77%)
May 06, 2015 66.29 66.53 65.40 65.90 1,665,406 -0.58(-0.87%)
May 05, 2015 67.00 67.10 66.16 66.48 1,453,943 -0.65(-0.97%)
May 04, 2015 66.85 67.29 66.78 67.13 1,023,961 +0.31(+0.46%)
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.