Bank of Nova Scotia (TSX: BNS )

89.57 CAD +0.58 (+0.65%)
Streaming Delayed Price Updated: 4:33 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 77.87 77.87 77.87 0 -0.78(-0.99%)
Jul 29, 2021 78.40 78.95 78.39 78.65 4,174,740 +0.45(+0.58%)
Jul 28, 2021 77.90 78.38 77.45 78.20 2,614,728 +0.31(+0.40%)
Jul 27, 2021 77.73 78.36 77.44 77.89 1,593,102 -0.08(-0.10%)
Jul 26, 2021 78.03 78.24 77.64 77.97 2,075,810 +0.05(+0.06%)
Jul 23, 2021 77.85 78.38 77.68 77.92 2,345,546 +0.54(+0.70%)
Jul 22, 2021 77.88 77.99 77.07 77.38 1,987,373 -0.61(-0.78%)
Jul 21, 2021 78.12 78.53 77.94 77.99 4,399,384 +0.34(+0.44%)
Jul 20, 2021 76.90 77.97 76.56 77.65 2,586,415 +0.88(+1.15%)
Jul 19, 2021 78.00 78.03 76.61 76.77 4,850,029 -1.75(-2.23%)
Jul 16, 2021 79.42 79.47 78.51 78.52 1,849,473 -0.70(-0.88%)
Jul 15, 2021 78.96 79.38 78.79 79.22 7,828,254 +0.15(+0.19%)
Jul 14, 2021 79.15 79.48 78.83 79.07 1,864,976 -0.03(-0.04%)
Jul 13, 2021 79.50 79.69 78.86 79.10 2,843,393 -0.19(-0.24%)
Jul 12, 2021 78.79 79.41 78.42 79.29 2,491,364 +0.39(+0.49%)
Jul 09, 2021 78.35 79.23 78.28 78.90 5,343,609 +0.97(+1.24%)
Jul 08, 2021 78.56 78.58 77.45 77.93 2,827,804 -1.09(-1.38%)
Jul 07, 2021 79.50 79.55 78.86 79.02 5,925,183 -0.32(-0.40%)
Jul 06, 2021 80.25 80.25 79.30 79.34 9,330,159 -0.82(-1.02%)
Jul 05, 2021 80.36 80.45 79.78 80.16 2,703,434 -0.84(-1.04%)
Jul 02, 2021 81.25 81.48 80.55 81.00 20,994,353 +0.38(+0.47%)
Jun 30, 2021 80.62 80.62 80.62 0 +0.04(+0.05%)
Jun 29, 2021 80.40 80.77 80.36 80.58 15,692,170 +0.34(+0.42%)
Jun 28, 2021 80.77 80.98 80.02 80.24 8,621,134 -0.65(-0.80%)
Jun 25, 2021 80.24 80.92 80.19 80.89 3,145,290 +0.65(+0.81%)
Jun 24, 2021 80.19 80.28 79.66 80.24 2,284,621 +0.31(+0.39%)
Jun 23, 2021 79.77 80.04 79.62 79.93 3,177,803 +0.30(+0.38%)
Jun 22, 2021 80.14 80.18 79.37 79.63 2,661,250 -0.22(-0.28%)
Jun 21, 2021 79.70 80.17 79.46 79.85 3,820,967 +0.48(+0.60%)
Jun 18, 2021 80.13 80.40 79.20 79.37 11,469,623 -1.44(-1.78%)
Jun 17, 2021 81.99 82.35 80.67 80.81 4,288,463 -1.14(-1.39%)
Jun 16, 2021 81.30 81.99 81.11 81.95 2,335,771 +0.72(+0.89%)
Jun 15, 2021 81.02 81.40 80.86 81.23 2,071,092 +0.39(+0.48%)
Jun 14, 2021 80.96 81.03 80.58 80.84 3,763,439 -0.12(-0.15%)
Jun 11, 2021 81.00 81.23 80.76 80.96 1,583,526 +0.13(+0.16%)
Jun 10, 2021 81.38 81.64 80.77 80.83 3,515,635 -0.14(-0.17%)
Jun 09, 2021 81.01 81.04 80.61 80.97 2,145,316 -0.20(-0.25%)
Jun 08, 2021 81.37 81.47 80.93 81.17 2,854,027 +0.02(+0.02%)
Jun 07, 2021 81.47 81.49 80.93 81.15 2,074,656 -0.06(-0.07%)
Jun 04, 2021 81.70 81.87 81.01 81.21 1,702,514 -0.43(-0.53%)
Jun 03, 2021 81.75 82.11 81.57 81.64 2,805,733 -0.24(-0.29%)
Jun 02, 2021 81.38 81.93 81.23 81.88 3,526,261 +1.00(+1.24%)
Jun 01, 2021 81.79 81.82 80.17 80.88 5,484,471 -0.33(-0.41%)
May 31, 2021 81.50 81.65 81.05 81.21 1,725,875 -0.11(-0.14%)
May 28, 2021 81.47 81.50 80.82 81.32 4,419,509 +0.33(+0.41%)
May 27, 2021 80.62 81.18 80.36 80.99 4,921,453 +0.59(+0.73%)
May 26, 2021 79.87 80.47 79.52 80.40 2,517,564 +0.83(+1.04%)
May 25, 2021 79.45 80.23 79.45 79.57 3,473,196 +0.54(+0.68%)
May 21, 2021 79.03 79.03 79.03 0 -0.05(-0.06%)
May 20, 2021 79.27 79.48 78.72 79.08 3,295,271 -0.19(-0.24%)
May 19, 2021 79.00 79.39 78.52 79.27 3,296,467 -0.28(-0.35%)
May 18, 2021 80.10 80.34 79.45 79.55 2,528,489 -0.49(-0.61%)
May 17, 2021 79.71 80.10 79.55 80.04 2,085,463 +0.28(+0.35%)
May 14, 2021 79.44 79.85 79.43 79.76 1,847,880 +0.44(+0.55%)
May 13, 2021 78.18 79.50 78.17 79.32 2,895,191 +1.08(+1.38%)
May 12, 2021 78.50 79.00 78.08 78.24 2,866,573 -0.27(-0.34%)
May 11, 2021 79.05 79.58 78.28 78.51 4,601,167 -0.94(-1.18%)
May 10, 2021 79.57 80.11 79.45 79.45 3,733,103 +0.02(+0.03%)
May 07, 2021 78.91 79.54 78.90 79.43 3,524,914 +0.17(+0.21%)
May 06, 2021 78.56 79.29 78.56 79.26 2,146,599 +0.43(+0.55%)
May 05, 2021 78.34 78.96 78.19 78.83 1,779,234 +0.48(+0.61%)
May 04, 2021 78.26 78.57 78.06 78.35 1,778,566 -0.09(-0.11%)
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.