Bank of Nova Scotia (TSX: BNS )

79.63 CAD -0.22 (-0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2021 78.64 79.09 78.42 78.44 2,894,006 +0.17(+0.22%)
Apr 30, 2021 78.25 78.39 78.05 78.27 2,934,710 -0.26(-0.33%)
Apr 29, 2021 78.65 78.77 78.32 78.53 2,995,508 +0.20(+0.26%)
Apr 28, 2021 78.38 78.66 78.21 78.33 1,977,445 +0.06(+0.08%)
Apr 27, 2021 78.29 78.57 77.94 78.27 2,622,889 +0.25(+0.32%)
Apr 26, 2021 78.01 78.64 77.97 78.02 3,095,701 +0.02(+0.03%)
Apr 23, 2021 77.60 78.08 77.33 78.00 4,844,737 +0.49(+0.63%)
Apr 22, 2021 77.54 77.71 77.22 77.51 4,041,171 +0.05(+0.06%)
Apr 21, 2021 76.70 77.57 76.45 77.46 3,061,458 +0.70(+0.91%)
Apr 20, 2021 77.23 77.26 76.55 76.76 2,427,084 -0.41(-0.53%)
Apr 19, 2021 77.60 77.88 77.12 77.17 2,731,937 -0.42(-0.54%)
Apr 16, 2021 77.85 77.85 77.48 77.59 3,954,978 +0.16(+0.21%)
Apr 15, 2021 77.78 77.95 77.25 77.43 2,503,256 -0.16(-0.21%)
Apr 14, 2021 77.60 78.02 77.42 77.59 2,176,253 +0.08(+0.10%)
Apr 13, 2021 78.24 78.48 77.51 77.51 4,527,732 -0.98(-1.25%)
Apr 12, 2021 78.44 78.63 77.94 78.49 5,478,539 +0.17(+0.22%)
Apr 09, 2021 78.50 78.50 77.98 78.32 3,407,875 +0.02(+0.03%)
Apr 08, 2021 77.89 78.30 77.41 78.30 6,943,510 +0.22(+0.28%)
Apr 07, 2021 78.22 78.52 78.08 78.08 6,482,895 -0.10(-0.13%)
Apr 06, 2021 78.39 78.63 78.06 78.18 5,861,810 -0.13(-0.17%)
Apr 05, 2021 78.05 78.64 77.99 78.31 4,248,294 -0.69(-0.87%)
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.