Skip to main content

Bank of Nova Scotia (TSX: BNS )

69.76 +0.34 (+0.49%)
Streaming Delayed Price Updated: 10:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 82.31 82.50 80.94 81.14 5,436,541 -1.26(-1.53%)
Oct 28, 2021 82.69 82.85 82.32 82.40 1,614,877 -0.20(-0.24%)
Oct 27, 2021 82.96 83.07 82.46 82.60 2,831,142 -0.40(-0.48%)
Oct 26, 2021 82.47 83.11 83.00 1,814,698 +0.64(+0.78%)
Oct 25, 2021 81.92 82.47 81.81 82.36 5,167,688 +0.61(+0.75%)
Oct 22, 2021 81.53 81.92 81.44 81.75 3,078,144 +0.18(+0.22%)
Oct 21, 2021 81.60 81.90 81.17 81.57 2,840,849 -0.28(-0.34%)
Oct 20, 2021 80.97 81.85 80.80 81.85 3,046,000 +0.87(+1.07%)
Oct 19, 2021 80.14 80.98 80.03 80.98 2,219,647 +0.99(+1.24%)
Oct 18, 2021 79.64 80.03 79.50 79.99 2,530,070 +0.30(+0.38%)
Oct 15, 2021 79.45 79.85 79.36 79.69 2,950,911 +0.62(+0.78%)
Oct 14, 2021 78.81 79.24 78.59 79.07 9,949,379 +0.49(+0.62%)
Oct 13, 2021 78.50 78.71 77.65 78.58 4,639,277 +0.05(+0.06%)
Oct 12, 2021 78.21 78.67 77.98 78.53 5,806,812 +0.16(+0.20%)
Oct 08, 2021 78.37 78.37 78.37 0 +0.66(+0.85%)
Oct 07, 2021 78.20 78.28 77.53 77.71 4,048,000 +0.16(+0.21%)
Oct 06, 2021 77.25 77.72 77.06 77.55 10,544,214 -0.38(-0.49%)
Oct 05, 2021 77.70 78.12 77.36 77.93 4,107,952 +0.46(+0.59%)
Oct 04, 2021 77.42 78.26 77.20 77.47 6,587,919 -1.18(-1.50%)
Oct 01, 2021 78.16 78.82 77.43 78.65 13,268,830 +0.69(+0.89%)
Sep 30, 2021 78.85 79.04 77.58 77.96 11,164,215 -0.87(-1.10%)
Sep 29, 2021 78.99 79.27 78.73 78.83 15,308,937 +0.09(+0.11%)
Sep 28, 2021 78.96 79.37 78.56 78.74 11,676,931 -0.35(-0.44%)
Sep 27, 2021 78.58 79.21 78.57 79.09 5,174,141 +0.84(+1.07%)
Sep 24, 2021 78.00 78.36 78.00 78.25 3,002,025 +0.16(+0.20%)
Sep 23, 2021 77.37 78.30 77.34 78.09 3,365,180 +0.96(+1.24%)
Sep 22, 2021 77.29 77.64 77.08 77.13 2,686,582 +0.30(+0.39%)
Sep 21, 2021 77.13 77.60 76.83 76.83 2,572,880 +0.11(+0.14%)
Sep 20, 2021 77.43 77.43 75.84 76.72 5,951,606 -1.47(-1.88%)
Sep 17, 2021 78.12 78.72 77.71 78.19 8,673,195 -0.32(-0.41%)
Sep 16, 2021 78.60 78.78 78.17 78.51 2,701,427 +0.17(+0.22%)
Sep 15, 2021 77.69 78.45 77.53 78.34 3,595,412 +0.65(+0.84%)
Sep 14, 2021 78.44 78.46 77.61 77.69 3,348,967 -0.67(-0.86%)
Sep 13, 2021 78.49 78.87 78.12 78.36 3,686,650 +0.31(+0.40%)
Sep 10, 2021 78.41 78.47 77.94 78.05 2,579,509 -0.10(-0.13%)
Sep 09, 2021 78.05 78.49 77.93 78.15 1,897,244 +0.09(+0.12%)
Sep 08, 2021 78.19 78.46 77.96 78.06 1,594,591 -0.09(-0.12%)
Sep 07, 2021 78.37 78.77 78.11 78.15 4,105,122 +0.03(+0.04%)
Sep 03, 2021 78.12 78.12 78.12 0 -0.19(-0.24%)
Sep 02, 2021 78.18 78.43 77.96 78.31 1,649,057 +0.26(+0.33%)
Sep 01, 2021 78.24 78.78 78.01 78.05 2,321,273 -0.10(-0.13%)
Aug 31, 2021 78.61 78.93 78.07 78.15 3,962,435 -0.44(-0.56%)
Aug 30, 2021 79.53 79.54 78.54 78.59 3,276,377 -0.80(-1.01%)
Aug 27, 2021 79.83 80.08 79.11 79.39 3,781,188 -0.41(-0.51%)
Aug 26, 2021 80.70 80.79 79.71 79.80 2,680,718 -0.83(-1.03%)
Aug 25, 2021 79.85 80.74 79.75 80.63 5,489,512 +1.03(+1.29%)
Aug 24, 2021 80.39 80.64 79.57 79.60 2,057,888 -0.63(-0.79%)
Aug 23, 2021 80.09 80.37 79.96 80.23 2,948,887 +0.30(+0.38%)
Aug 20, 2021 79.64 80.12 79.30 79.93 1,930,116 +0.32(+0.40%)
Aug 19, 2021 80.10 80.24 79.27 79.61 2,802,760 -0.76(-0.95%)
Aug 18, 2021 80.40 80.90 80.11 80.37 1,583,372 -0.18(-0.22%)
Aug 17, 2021 80.80 80.96 80.27 80.55 1,864,725 -0.48(-0.59%)
Aug 16, 2021 80.74 81.04 80.28 81.03 1,552,913 +0.06(+0.07%)
Aug 13, 2021 81.18 81.29 80.75 80.97 1,254,999 -0.14(-0.17%)
Aug 12, 2021 81.14 81.31 80.61 81.11 2,121,452 +0.04(+0.05%)
Aug 11, 2021 80.70 81.22 80.35 81.07 1,693,917 +0.36(+0.45%)
Aug 10, 2021 79.74 80.80 79.71 80.71 2,856,239 +0.92(+1.15%)
Aug 09, 2021 79.44 79.93 79.16 79.79 1,405,826 +0.20(+0.25%)
Aug 06, 2021 79.01 79.59 78.98 79.59 1,516,872 +0.89(+1.13%)
Aug 05, 2021 78.39 78.82 78.32 78.70 1,600,111 +0.59(+0.76%)
Aug 04, 2021 77.95 78.52 77.80 78.11 1,154,361 -0.07(-0.09%)
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.