Skip to main content

Bank of Nova Scotia (TSX: BNS )

69.42 +0.96 (+1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 56.75 56.75 56.17 56.37 2,995,667 -0.42(-0.74%)
Aug 28, 2020 57.86 57.86 56.56 56.79 3,894,748 -0.75(-1.30%)
Aug 27, 2020 56.83 57.65 56.60 57.54 2,957,178 +0.83(+1.46%)
Aug 26, 2020 56.53 57.41 56.17 56.71 4,105,938 +0.61(+1.09%)
Aug 25, 2020 56.00 56.72 55.50 56.10 2,982,941 -0.38(-0.67%)
Aug 24, 2020 56.00 56.48 55.75 56.48 4,793,825 +0.93(+1.67%)
Aug 21, 2020 55.87 55.94 55.29 55.55 2,985,588 -0.49(-0.87%)
Aug 20, 2020 56.25 56.43 55.98 56.04 2,546,696 -0.54(-0.95%)
Aug 19, 2020 56.76 57.16 56.48 56.58 1,881,280 -0.45(-0.79%)
Aug 18, 2020 57.32 57.37 56.77 57.03 1,523,789 -0.18(-0.31%)
Aug 17, 2020 57.67 57.67 56.91 57.21 1,987,129 -0.47(-0.81%)
Aug 14, 2020 57.70 57.95 57.37 57.68 2,096,724 -0.50(-0.86%)
Aug 13, 2020 58.68 58.72 58.00 58.18 1,778,719 -0.57(-0.97%)
Aug 12, 2020 58.85 58.99 58.51 58.75 4,303,780 +0.51(+0.88%)
Aug 11, 2020 58.36 58.99 58.11 58.24 2,415,883 +0.40(+0.69%)
Aug 10, 2020 57.05 57.86 57.00 57.84 1,852,982 +0.94(+1.65%)
Aug 07, 2020 56.15 56.90 55.87 56.90 1,680,183 +0.73(+1.30%)
Aug 06, 2020 56.00 56.38 55.77 56.17 2,548,540 +0.25(+0.45%)
Aug 05, 2020 55.44 55.92 55.33 55.92 1,335,856 +0.69(+1.25%)
Aug 04, 2020 55.00 55.89 55.00 55.23 2,101,989 +0.22(+0.40%)
Jul 31, 2020 55.01 55.01 55.01 0 -0.77(-1.38%)
Jul 30, 2020 55.00 55.80 54.56 55.78 3,096,948 +0.11(+0.20%)
Jul 29, 2020 55.12 55.80 54.66 55.67 1,872,095 +0.63(+1.14%)
Jul 28, 2020 55.20 55.32 54.89 55.04 2,867,128 -0.36(-0.65%)
Jul 27, 2020 55.35 55.65 54.60 55.40 4,323,203 -0.15(-0.27%)
Jul 24, 2020 55.89 55.94 55.29 55.55 1,677,333 -0.43(-0.77%)
Jul 23, 2020 56.14 56.37 55.67 55.98 3,397,645 -0.33(-0.59%)
Jul 22, 2020 56.32 56.40 55.85 56.31 3,673,333 -0.08(-0.14%)
Jul 21, 2020 56.36 56.83 56.31 56.39 3,408,891 +0.33(+0.59%)
Jul 20, 2020 56.37 56.52 55.80 56.06 7,783,503 -0.52(-0.92%)
Jul 17, 2020 57.15 57.24 56.52 56.58 2,919,332 -0.47(-0.82%)
Jul 16, 2020 56.23 57.50 56.20 57.05 4,244,520 +0.48(+0.85%)
Jul 15, 2020 56.55 57.41 56.47 56.57 6,117,506 +0.50(+0.89%)
Jul 14, 2020 56.07 56.33 55.71 56.07 6,962,928 -0.12(-0.21%)
Jul 13, 2020 55.86 56.75 55.33 56.19 5,737,387 +0.65(+1.17%)
Jul 10, 2020 54.19 55.62 54.13 55.54 8,338,875 +1.41(+2.60%)
Jul 09, 2020 54.51 54.69 53.72 54.13 3,803,060 -0.60(-1.10%)
Jul 08, 2020 55.00 55.20 54.05 54.73 5,337,669 -0.22(-0.40%)
Jul 07, 2020 55.90 56.05 54.88 54.95 5,596,359 -1.29(-2.29%)
Jul 06, 2020 56.70 56.82 55.89 56.24 8,021,346 -0.76(-1.33%)
Jul 03, 2020 56.50 57.00 56.44 57.00 4,358,431 +0.54(+0.96%)
Jul 02, 2020 56.80 57.17 56.25 56.46 4,895,519 +0.28(+0.50%)
Jun 30, 2020 56.18 56.18 56.18 0 +0.56(+1.01%)
Jun 29, 2020 54.72 56.15 54.66 55.62 7,750,595 +1.18(+2.17%)
Jun 26, 2020 55.50 55.90 54.20 54.44 8,145,181 -1.57(-2.80%)
Jun 25, 2020 55.38 56.22 55.37 56.01 4,425,268 +0.37(+0.66%)
Jun 24, 2020 56.50 56.54 55.42 55.64 4,315,167 -1.14(-2.01%)
Jun 23, 2020 57.61 57.61 56.41 56.78 3,323,225 +0.04(+0.07%)
Jun 22, 2020 57.02 57.15 56.44 56.74 5,184,523 -0.29(-0.51%)
Jun 19, 2020 58.43 58.43 57.00 57.03 14,003,531 -0.87(-1.50%)
Jun 18, 2020 58.00 58.47 57.53 57.90 6,961,887 -0.51(-0.87%)
Jun 17, 2020 58.85 59.00 58.01 58.41 4,341,896 -0.34(-0.58%)
Jun 16, 2020 59.71 59.71 58.02 58.75 3,802,476 +0.56(+0.96%)
Jun 15, 2020 57.06 58.91 56.92 58.19 4,413,821 -0.32(-0.55%)
Jun 12, 2020 59.17 59.42 57.95 58.51 5,555,482 +1.15(+2.00%)
Jun 11, 2020 58.00 58.68 56.96 57.36 4,219,099 -2.57(-4.29%)
Jun 10, 2020 60.64 60.82 59.51 59.93 4,584,350 -0.74(-1.22%)
Jun 09, 2020 60.05 61.26 59.71 60.67 3,275,029 -0.29(-0.48%)
Jun 08, 2020 61.71 61.80 60.37 60.96 7,136,218 +0.42(+0.69%)
Jun 05, 2020 61.00 61.76 60.15 60.54 3,426,953 +1.49(+2.52%)
Jun 04, 2020 59.02 59.40 57.97 59.05 3,564,633 +0.12(+0.20%)
Jun 03, 2020 58.45 59.40 58.34 58.93 3,450,760 +1.73(+3.02%)
Jun 02, 2020 56.84 57.55 56.76 57.20 3,008,978 +1.02(+1.82%)
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.