Skip to main content

Bank of Nova Scotia (TSX: BNS )

70.07 +0.65 (+0.94%)
Streaming Delayed Price Updated: 4:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 73.35 73.35 73.35 0 -0.01(-0.01%)
Dec 30, 2019 73.49 73.57 73.13 73.36 3,216,638 -0.16(-0.22%)
Dec 27, 2019 73.38 73.52 73.20 73.52 3,339,953 +0.10(+0.14%)
Dec 24, 2019 73.42 73.42 73.42 0 -0.05(-0.07%)
Dec 23, 2019 73.78 73.82 73.29 73.47 1,913,420 -0.20(-0.27%)
Dec 20, 2019 73.36 73.97 73.36 73.67 7,547,481 +0.36(+0.49%)
Dec 19, 2019 73.75 73.84 73.28 73.31 3,862,982 -0.30(-0.41%)
Dec 18, 2019 74.39 74.43 73.35 73.61 3,949,980 -0.87(-1.17%)
Dec 17, 2019 74.18 74.50 73.78 74.48 2,758,414 +0.43(+0.58%)
Dec 16, 2019 73.93 74.36 73.93 74.05 1,392,369 +0.23(+0.31%)
Dec 13, 2019 74.78 74.78 73.60 73.82 5,222,468 -0.89(-1.19%)
Dec 12, 2019 74.46 75.26 74.46 74.71 1,870,378 +0.12(+0.16%)
Dec 11, 2019 74.58 74.87 74.44 74.59 1,686,913 -0.08(-0.11%)
Dec 10, 2019 74.90 74.95 74.19 74.67 1,766,504 -0.29(-0.39%)
Dec 09, 2019 74.95 75.18 74.67 74.96 1,724,033 -0.25(-0.33%)
Dec 06, 2019 75.11 75.59 75.00 75.21 1,854,650 +0.31(+0.41%)
Dec 05, 2019 74.38 74.93 74.00 74.90 3,075,048 +0.70(+0.94%)
Dec 04, 2019 73.63 74.22 73.63 74.20 1,810,133 +0.26(+0.35%)
Dec 03, 2019 74.20 74.25 73.59 73.94 2,419,096 -0.74(-0.99%)
Dec 02, 2019 74.91 74.93 74.35 74.68 2,516,987 -0.26(-0.35%)
Nov 29, 2019 74.93 75.12 74.51 74.94 1,921,493 +0.02(+0.03%)
Nov 28, 2019 74.90 75.19 74.80 74.92 1,059,120 +0.00(+0.00%)
Nov 27, 2019 75.11 75.48 74.90 74.92 2,086,023 -0.26(-0.35%)
Nov 26, 2019 75.51 76.17 74.75 75.18 3,212,016 -0.62(-0.82%)
Nov 25, 2019 75.72 75.99 75.53 75.80 2,365,355 +0.24(+0.32%)
Nov 22, 2019 76.10 76.18 75.48 75.56 2,259,416 -0.46(-0.61%)
Nov 21, 2019 76.31 76.32 75.84 76.02 1,987,923 -0.20(-0.26%)
Nov 20, 2019 76.40 76.46 76.19 76.22 1,699,000 -0.28(-0.37%)
Nov 19, 2019 76.35 76.60 76.28 76.50 1,859,007 +0.22(+0.29%)
Nov 18, 2019 75.86 76.41 75.86 76.28 1,499,708 +0.27(+0.36%)
Nov 15, 2019 76.14 76.19 75.94 76.01 1,934,929 -0.09(-0.12%)
Nov 14, 2019 76.10 76.14 75.88 76.10 1,217,051 +0.03(+0.04%)
Nov 13, 2019 76.18 76.35 75.98 76.07 1,610,768 -0.36(-0.47%)
Nov 12, 2019 76.50 76.75 76.21 76.43 1,404,508 -0.07(-0.09%)
Nov 11, 2019 76.33 76.60 76.29 76.50 667,225 +0.00(+0.00%)
Nov 08, 2019 76.40 76.55 76.15 76.50 1,041,270 +0.08(+0.10%)
Nov 07, 2019 76.50 76.67 76.34 76.42 1,648,721 -0.05(-0.07%)
Nov 06, 2019 76.35 76.50 76.11 76.47 1,222,941 +0.09(+0.12%)
Nov 05, 2019 76.23 76.48 76.23 76.38 1,567,240 +0.16(+0.21%)
Nov 04, 2019 75.96 76.43 75.96 76.22 2,167,614 +0.42(+0.55%)
Nov 01, 2019 75.79 75.89 75.55 75.80 1,874,927 +0.26(+0.34%)
Oct 31, 2019 75.59 75.83 75.25 75.54 1,795,885 -0.22(-0.29%)
Oct 30, 2019 75.40 75.80 75.22 75.76 1,524,129 +0.21(+0.28%)
Oct 29, 2019 75.00 75.75 75.00 75.55 2,700,751 +0.36(+0.48%)
Oct 28, 2019 75.35 75.49 75.02 75.19 1,489,463 +0.06(+0.08%)
Oct 25, 2019 74.82 75.31 74.82 75.13 1,255,453 +0.05(+0.07%)
Oct 24, 2019 75.08 75.21 74.80 75.08 1,312,010 -0.01(-0.01%)
Oct 23, 2019 75.18 75.34 74.91 75.09 1,453,135 -0.10(-0.13%)
Oct 22, 2019 75.41 75.50 75.10 75.19 2,187,591 -0.10(-0.13%)
Oct 21, 2019 75.71 75.84 74.90 75.29 2,771,467 -0.28(-0.37%)
Oct 18, 2019 75.91 75.91 75.47 75.57 1,455,601 +0.08(+0.11%)
Oct 17, 2019 75.78 75.86 75.27 75.49 1,830,949 -0.27(-0.36%)
Oct 16, 2019 75.62 76.07 75.59 75.76 2,194,087 +0.18(+0.24%)
Oct 15, 2019 75.30 76.17 75.30 75.58 2,221,907 +0.43(+0.57%)
Oct 11, 2019 75.15 75.15 75.15 0 +0.34(+0.45%)
Oct 10, 2019 74.68 75.24 74.64 74.81 2,190,838 -0.01(-0.01%)
Oct 09, 2019 74.50 75.00 74.35 74.82 3,443,639 +0.62(+0.84%)
Oct 08, 2019 73.95 74.34 73.85 74.20 3,095,624 -0.11(-0.15%)
Oct 07, 2019 74.08 74.49 74.06 74.31 1,883,191 +0.06(+0.08%)
Oct 04, 2019 73.84 74.37 73.50 74.25 2,692,081 +0.45(+0.61%)
Oct 03, 2019 73.88 73.89 73.12 73.80 4,403,139 -0.13(-0.18%)
Oct 02, 2019 74.00 74.31 73.51 73.93 4,892,310 -0.67(-0.90%)
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.