Skip to main content

Bank of Nova Scotia (TSX: BNS )

67.28 -0.16 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2017 76.13 76.32 75.56 75.74 3,146,412 -0.14(-0.18%)
Apr 28, 2017 75.31 76.47 75.02 75.88 4,073,820 +0.57(+0.76%)
Apr 27, 2017 77.48 77.50 74.55 75.31 7,755,829 -2.10(-2.71%)
Apr 26, 2017 78.43 78.68 77.30 77.41 4,341,494 -1.00(-1.28%)
Apr 25, 2017 78.31 78.94 78.25 78.41 4,262,485 +0.44(+0.56%)
Apr 24, 2017 77.50 78.47 77.50 77.97 3,135,438 +1.14(+1.48%)
Apr 21, 2017 76.79 77.25 76.61 76.83 2,329,836 +0.03(+0.04%)
Apr 20, 2017 76.40 77.05 76.40 76.80 2,819,879 +0.45(+0.59%)
Apr 19, 2017 76.84 77.02 76.28 76.35 2,957,556 -0.26(-0.34%)
Apr 18, 2017 77.02 77.09 75.97 76.61 1,670,533 -0.53(-0.69%)
Apr 17, 2017 76.01 77.19 76.01 77.14 1,255,282 +1.15(+1.51%)
Apr 13, 2017 76.51 76.67 75.88 75.99 1,490,095 -0.79(-1.03%)
Apr 12, 2017 77.43 77.43 76.45 76.78 1,296,965 -0.71(-0.92%)
Apr 11, 2017 77.52 77.72 76.52 77.49 4,351,564 -0.19(-0.24%)
Apr 10, 2017 77.89 78.13 77.53 77.68 2,068,598 -0.43(-0.55%)
Apr 07, 2017 78.72 78.72 77.87 78.11 2,078,984 -0.62(-0.79%)
Apr 06, 2017 78.48 79.06 78.24 78.73 2,139,507 +0.61(+0.78%)
Apr 05, 2017 78.37 78.85 78.11 78.12 3,547,354 +0.06(+0.08%)
Apr 04, 2017 77.63 78.35 77.30 78.06 2,080,956 -0.01(-0.01%)
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.