Skip to main content

Bank of Nova Scotia (TSX: BNS )

70.07 UNCHANGED
Streaming Delayed Price Updated: 4:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 89.55 89.55 89.55 0 -1.71(-1.87%)
Dec 30, 2021 91.67 91.77 91.24 91.26 10,531,099 +0.04(+0.04%)
Dec 29, 2021 91.00 91.49 90.61 91.22 7,349,213 +1.46(+1.63%)
Dec 24, 2021 89.76 89.76 89.76 0 +0.45(+0.50%)
Dec 23, 2021 88.70 89.72 88.70 89.31 3,525,201 +0.64(+0.72%)
Dec 22, 2021 87.65 88.70 87.56 88.67 4,637,710 +0.98(+1.12%)
Dec 21, 2021 87.60 88.18 87.37 87.69 4,875,472 +0.86(+0.99%)
Dec 20, 2021 86.68 87.00 85.92 86.83 4,368,122 -0.46(-0.53%)
Dec 17, 2021 85.50 87.63 85.50 87.29 6,871,149 +0.24(+0.28%)
Dec 16, 2021 87.01 87.68 86.92 87.05 3,786,640 +0.37(+0.43%)
Dec 15, 2021 86.15 87.00 85.86 86.68 4,921,368 +0.53(+0.62%)
Dec 14, 2021 85.50 86.60 85.50 86.15 2,859,333 +0.25(+0.29%)
Dec 13, 2021 86.12 86.26 85.57 85.90 7,041,662 -0.22(-0.26%)
Dec 10, 2021 86.00 86.51 85.77 86.12 6,002,174 +0.32(+0.37%)
Dec 09, 2021 85.12 85.88 84.82 85.80 3,891,674 +0.34(+0.40%)
Dec 08, 2021 85.51 85.75 85.00 85.46 2,995,621 +0.00(+0.00%)
Dec 07, 2021 85.25 85.65 85.05 85.46 3,810,646 +0.70(+0.83%)
Dec 06, 2021 84.28 85.38 84.17 84.76 6,199,817 +0.84(+1.00%)
Dec 03, 2021 84.47 84.81 83.70 83.92 3,811,645 -0.73(-0.86%)
Dec 02, 2021 82.97 84.86 82.91 84.65 4,759,543 +2.14(+2.59%)
Dec 01, 2021 80.99 83.40 80.77 82.51 5,048,496 +2.73(+3.42%)
Nov 30, 2021 81.25 81.52 79.62 79.78 7,658,988 -1.65(-2.03%)
Nov 29, 2021 82.16 82.63 81.08 81.43 3,311,109 -0.08(-0.10%)
Nov 26, 2021 82.65 82.66 81.19 81.51 4,347,358 -2.37(-2.83%)
Nov 25, 2021 83.50 83.99 83.31 83.88 1,234,567 +0.66(+0.79%)
Nov 24, 2021 83.25 83.50 83.05 83.22 1,490,616 -0.17(-0.20%)
Nov 23, 2021 82.54 83.40 82.54 83.39 1,729,908 +1.07(+1.30%)
Nov 22, 2021 82.88 82.90 82.28 82.32 3,450,300 -0.24(-0.29%)
Nov 19, 2021 82.32 82.66 81.97 82.56 2,164,157 -0.20(-0.24%)
Nov 18, 2021 82.31 82.78 82.11 82.76 1,840,983 +0.18(+0.22%)
Nov 17, 2021 82.87 82.99 82.12 82.58 1,746,920 -0.16(-0.19%)
Nov 16, 2021 83.08 83.20 82.64 82.74 1,267,429 -0.20(-0.24%)
Nov 15, 2021 83.49 83.65 82.78 82.94 3,564,569 -0.45(-0.54%)
Nov 12, 2021 82.65 83.42 82.42 83.39 2,225,510 +0.71(+0.86%)
Nov 11, 2021 83.09 83.09 82.51 82.68 1,060,942 -0.03(-0.04%)
Nov 10, 2021 82.82 82.68 82.71 2,601,621 -0.13(-0.16%)
Nov 09, 2021 82.51 82.90 82.07 82.84 1,399,722 +0.19(+0.23%)
Nov 08, 2021 83.08 83.51 82.55 82.65 2,111,258 -0.23(-0.28%)
Nov 05, 2021 83.07 83.62 82.82 82.88 3,000,902 -0.04(-0.05%)
Nov 04, 2021 82.95 83.08 82.19 82.92 1,856,929 +0.06(+0.07%)
Nov 03, 2021 82.41 83.08 82.14 82.86 2,252,692 +0.66(+0.80%)
Nov 02, 2021 82.04 82.46 81.66 82.20 3,012,090 +0.24(+0.29%)
Nov 01, 2021 81.64 82.03 81.31 81.96 3,948,816 +0.82(+1.01%)
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%)
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.