Bank of Nova Scotia (TSX: BNS )

81.23 CAD +0.39 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 75.26 75.63 74.16 74.40 5,689,494 -1.24(-1.64%)
Feb 25, 2021 76.31 76.48 75.14 75.64 4,363,307 -0.68(-0.89%)
Feb 24, 2021 74.38 76.92 74.09 76.32 8,568,660 +2.22(+3.00%)
Feb 23, 2021 73.00 74.47 72.81 74.10 4,832,307 +2.02(+2.80%)
Feb 22, 2021 71.43 72.46 71.42 72.08 3,294,278 +0.57(+0.80%)
Feb 19, 2021 71.10 71.77 70.94 71.51 2,743,746 +0.43(+0.60%)
Feb 18, 2021 70.86 71.18 70.57 71.08 2,027,086 +0.08(+0.11%)
Feb 17, 2021 71.05 71.45 70.96 71.00 2,364,451 -0.26(-0.36%)
Feb 16, 2021 71.25 71.71 71.15 71.26 2,074,208 +0.25(+0.35%)
Feb 12, 2021 71.01 71.01 71.01 0 +0.29(+0.41%)
Feb 11, 2021 70.53 70.72 70.26 70.72 1,968,667 +0.13(+0.18%)
Feb 10, 2021 70.90 70.93 70.23 70.59 1,745,442 -0.34(-0.48%)
Feb 09, 2021 70.80 71.07 70.52 70.93 2,290,578 +0.14(+0.20%)
Feb 08, 2021 70.14 70.86 70.09 70.79 2,679,201 +0.80(+1.14%)
Feb 05, 2021 70.10 70.19 69.73 69.99 1,929,450 +0.11(+0.16%)
Feb 04, 2021 69.35 69.97 69.26 69.88 1,669,388 +0.77(+1.11%)
Feb 03, 2021 69.20 69.32 68.87 69.11 2,347,158 -0.17(-0.25%)
Feb 02, 2021 69.08 69.45 68.94 69.28 3,438,395 +0.61(+0.89%)
Feb 01, 2021 68.50 68.89 68.29 68.67 3,412,774 +0.47(+0.69%)
Jan 29, 2021 68.64 68.80 67.90 68.20 4,720,342 -0.96(-1.39%)
Jan 28, 2021 68.70 69.62 68.06 69.16 2,881,144 +0.89(+1.30%)
Jan 27, 2021 69.00 69.22 68.15 68.27 3,633,175 -1.27(-1.83%)
Jan 26, 2021 70.00 70.03 69.41 69.54 1,700,053 -0.40(-0.57%)
Jan 25, 2021 69.19 69.95 68.93 69.94 3,579,700 +0.54(+0.78%)
Jan 22, 2021 69.61 69.65 68.95 69.40 5,508,244 -0.58(-0.83%)
Jan 21, 2021 70.53 70.61 69.83 69.98 3,091,645 -0.59(-0.84%)
Jan 20, 2021 71.07 71.07 70.35 70.57 4,541,517 -0.19(-0.27%)
Jan 19, 2021 70.50 71.17 70.42 70.76 4,201,648 +0.36(+0.51%)
Jan 18, 2021 70.26 70.40 70.13 70.40 988,310 +0.19(+0.27%)
Jan 15, 2021 69.77 70.42 69.71 70.21 4,131,057 +0.25(+0.36%)
Jan 14, 2021 69.09 70.27 68.71 69.96 5,695,020 +0.93(+1.35%)
Jan 13, 2021 68.89 69.20 68.80 69.03 3,477,904 +0.19(+0.28%)
Jan 12, 2021 68.19 68.97 68.06 68.84 4,999,994 +0.78(+1.15%)
Jan 11, 2021 67.73 68.42 67.73 68.06 4,263,686 +0.00(+0.00%)
Jan 08, 2021 68.65 68.81 67.91 68.06 4,719,744 -0.93(-1.35%)
Jan 07, 2021 68.80 69.10 68.49 68.99 3,632,347 +0.49(+0.72%)
Jan 06, 2021 67.83 68.77 67.80 68.50 7,481,017 +0.57(+0.84%)
Jan 05, 2021 67.56 68.10 67.55 67.93 8,321,314 +0.21(+0.31%)
Jan 04, 2021 68.24 68.36 67.43 67.72 7,114,398 -1.08(-1.57%)
Dec 31, 2020 68.80 68.80 68.80 0 +0.02(+0.03%)
Dec 30, 2020 68.90 69.21 68.76 68.78 6,789,734 +0.10(+0.15%)
Dec 29, 2020 69.00 69.03 68.58 68.68 6,996,387 +0.14(+0.20%)
Dec 24, 2020 68.54 68.54 68.54 0 +0.11(+0.16%)
Dec 23, 2020 68.16 68.68 68.00 68.43 4,936,149 +0.44(+0.65%)
Dec 22, 2020 68.24 68.24 67.71 67.99 6,334,172 +0.12(+0.18%)
Dec 21, 2020 67.45 68.02 67.02 67.87 6,901,022 -0.06(-0.09%)
Dec 18, 2020 68.21 68.30 67.76 67.93 9,273,687 -0.18(-0.26%)
Dec 17, 2020 68.10 68.24 67.82 68.11 2,855,057 +0.02(+0.03%)
Dec 16, 2020 68.09 68.41 67.74 68.09 5,224,103 -0.03(-0.04%)
Dec 15, 2020 68.57 68.89 68.06 68.12 3,262,565 -0.04(-0.06%)
Dec 14, 2020 69.19 69.20 68.15 68.16 7,009,952 -0.55(-0.80%)
Dec 11, 2020 67.89 68.75 67.82 68.71 2,960,300 +0.42(+0.62%)
Dec 10, 2020 68.02 68.46 67.78 68.29 2,964,686 -0.07(-0.10%)
Dec 09, 2020 68.50 68.72 68.12 68.36 5,480,620 +0.15(+0.22%)
Dec 08, 2020 67.37 68.39 67.19 68.21 3,625,117 +0.99(+1.47%)
Dec 07, 2020 67.39 67.55 66.95 67.22 5,167,780 -0.28(-0.41%)
Dec 04, 2020 66.63 67.74 66.37 67.50 3,542,160 +1.10(+1.66%)
Dec 03, 2020 66.26 66.75 66.09 66.40 2,636,998 +0.25(+0.38%)
Dec 02, 2020 65.12 66.19 64.71 66.15 3,241,341 +1.15(+1.77%)
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.