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 (%)
Oct 31, 2017 83.09 83.85 83.05 83.28 1,674,452 +0.41(+0.49%)
Oct 30, 2017 82.78 83.35 82.71 82.87 1,434,183 +0.01(+0.01%)
Oct 27, 2017 82.60 82.88 82.35 82.86 1,872,096 +0.26(+0.31%)
Oct 26, 2017 82.41 82.91 82.35 82.60 1,332,946 +0.35(+0.43%)
Oct 25, 2017 82.05 82.60 82.00 82.25 2,025,537 +0.24(+0.29%)
Oct 24, 2017 81.49 82.05 81.46 82.01 1,460,870 +0.75(+0.92%)
Oct 23, 2017 81.20 81.51 81.10 81.26 1,213,293 +0.31(+0.38%)
Oct 20, 2017 81.15 81.51 80.82 80.95 1,354,984 +0.03(+0.04%)
Oct 19, 2017 80.30 81.11 80.26 80.92 1,408,934 +0.27(+0.33%)
Oct 18, 2017 80.90 81.12 80.65 80.65 1,012,260 -0.07(-0.09%)
Oct 17, 2017 80.76 81.12 80.61 80.72 1,581,059 -0.01(-0.01%)
Oct 16, 2017 80.78 81.10 80.64 80.73 1,159,538 +0.02(+0.02%)
Oct 13, 2017 80.34 80.99 80.26 80.71 1,686,513 +0.50(+0.62%)
Oct 12, 2017 80.81 80.94 80.06 80.21 1,519,770 -0.62(-0.77%)
Oct 11, 2017 80.69 80.99 80.69 80.83 1,286,411 +0.01(+0.01%)
Oct 10, 2017 80.49 80.98 80.39 80.82 1,545,982 +0.27(+0.34%)
Oct 06, 2017 80.75 80.90 80.30 80.55 879,315 -0.45(-0.56%)
Oct 05, 2017 80.70 81.02 80.67 81.00 1,419,211 +0.30(+0.37%)
Oct 04, 2017 80.35 80.80 80.28 80.70 2,293,536 +0.30(+0.37%)
Oct 03, 2017 80.02 80.42 80.02 80.40 2,057,589 +0.45(+0.56%)
Oct 02, 2017 79.75 80.13 79.61 79.95 1,955,983 -0.25(-0.31%)
Sep 29, 2017 80.30 80.50 80.16 80.20 2,219,940 +0.12(+0.15%)
Sep 28, 2017 80.05 80.29 79.82 80.08 2,029,664 +0.06(+0.07%)
Sep 27, 2017 80.13 80.02 2,391,194 +0.77(+0.97%)
Sep 26, 2017 79.62 79.69 79.08 79.25 1,277,119 -0.44(-0.55%)
Sep 25, 2017 79.72 79.88 79.37 79.69 1,356,933 -0.03(-0.04%)
Sep 22, 2017 79.27 79.83 79.23 79.72 1,756,376 +0.39(+0.49%)
Sep 21, 2017 78.30 79.54 78.13 79.33 2,238,520 +1.38(+1.77%)
Sep 20, 2017 77.44 78.09 77.43 77.95 1,828,955 +0.63(+0.81%)
Sep 19, 2017 77.00 77.58 76.99 77.32 1,224,000 +0.17(+0.22%)
Sep 18, 2017 77.19 77.27 76.89 77.15 1,212,487 +0.15(+0.19%)
Sep 15, 2017 77.11 77.40 76.93 77.00 9,577,078 -0.20(-0.26%)
Sep 14, 2017 77.13 77.32 76.96 77.20 1,277,666 +0.19(+0.25%)
Sep 13, 2017 77.15 77.27 76.86 77.01 1,189,834 -0.02(-0.03%)
Sep 12, 2017 76.76 77.18 76.62 77.03 1,405,701 +0.40(+0.52%)
Sep 11, 2017 76.67 76.76 76.41 76.63 1,697,062 +0.50(+0.66%)
Sep 08, 2017 76.00 76.22 75.81 76.13 1,389,116 +0.13(+0.17%)
Sep 07, 2017 76.68 75.84 76.00 1,508,533 -0.55(-0.72%)
Sep 06, 2017 76.82 77.15 76.51 76.55 1,608,165 -0.10(-0.13%)
Sep 05, 2017 77.46 77.49 76.51 76.65 1,648,065 -1.04(-1.34%)
Sep 01, 2017 77.80 77.96 77.41 77.69 1,315,346 +0.00(+0.00%)
Aug 31, 2017 78.07 78.29 77.54 77.69 2,465,062 -0.03(-0.04%)
Aug 30, 2017 77.48 78.18 77.38 77.72 1,511,651 +0.39(+0.50%)
Aug 29, 2017 76.90 77.33 76.06 77.33 1,600,998 +0.13(+0.17%)
Aug 28, 2017 77.82 77.82 77.20 77.20 1,002,563 -0.44(-0.57%)
Aug 25, 2017 77.60 77.88 77.40 77.64 831,504 +0.14(+0.18%)
Aug 24, 2017 77.59 77.76 77.25 77.50 958,121 +0.27(+0.35%)
Aug 23, 2017 76.85 77.88 76.75 77.23 1,297,918 +0.13(+0.17%)
Aug 22, 2017 77.20 77.25 76.93 77.10 864,931 -0.04(-0.05%)
Aug 21, 2017 77.01 77.20 76.83 77.14 1,697,296 +0.05(+0.06%)
Aug 18, 2017 77.20 77.22 76.61 77.09 2,672,853 -0.31(-0.40%)
Aug 17, 2017 77.43 77.68 77.09 77.40 2,171,475 -0.03(-0.04%)
Aug 16, 2017 77.94 78.12 77.38 77.43 2,122,608 -0.33(-0.42%)
Aug 15, 2017 77.78 77.96 77.49 77.76 1,816,851 +0.31(+0.40%)
Aug 14, 2017 77.21 77.85 77.05 77.45 1,991,452 +0.80(+1.04%)
Aug 11, 2017 76.98 77.31 76.31 76.65 1,742,900 -0.43(-0.56%)
Aug 10, 2017 77.71 77.80 76.85 77.08 1,902,563 -0.91(-1.17%)
Aug 09, 2017 77.85 78.26 77.69 77.99 941,956 -0.12(-0.15%)
Aug 08, 2017 77.66 78.28 77.66 78.11 1,697,223 -0.12(-0.15%)
Aug 04, 2017 78.30 78.38 77.99 78.23 992,526 +0.23(+0.29%)
Aug 03, 2017 78.10 78.50 77.76 78.00 1,202,421 -0.18(-0.23%)
Aug 02, 2017 77.78 78.24 77.73 78.18 1,591,654 +0.41(+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.