Skip to main content

Bank of Nova Scotia (TSX: BNS )

69.42 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 91.05 91.71 89.50 89.60 6,211,806 -1.81(-1.98%)
Mar 30, 2022 92.00 92.11 91.06 91.41 9,627,493 -0.76(-0.82%)
Mar 29, 2022 92.52 92.87 91.79 92.17 6,805,266 +0.18(+0.20%)
Mar 28, 2022 92.05 92.32 91.63 91.99 3,804,469 +0.02(+0.02%)
Mar 25, 2022 91.36 92.14 91.20 91.97 2,069,662 +0.79(+0.87%)
Mar 24, 2022 91.38 91.49 90.30 91.18 4,200,731 +0.24(+0.26%)
Mar 23, 2022 93.25 93.35 90.88 90.94 5,695,672 -2.79(-2.98%)
Mar 22, 2022 93.29 94.17 93.13 93.73 6,617,279 +0.91(+0.98%)
Mar 21, 2022 93.32 93.62 92.60 92.82 4,469,572 +0.05(+0.05%)
Mar 18, 2022 92.40 93.26 92.30 92.77 11,756,321 +0.06(+0.06%)
Mar 17, 2022 92.52 92.93 92.29 92.71 2,343,703 -0.02(-0.02%)
Mar 16, 2022 92.50 93.43 91.78 92.73 4,262,932 +0.89(+0.97%)
Mar 15, 2022 92.56 92.79 91.45 91.84 3,901,917 -0.62(-0.67%)
Mar 14, 2022 92.31 93.32 92.06 92.46 4,603,908 +0.66(+0.72%)
Mar 11, 2022 92.43 93.32 91.62 91.80 5,505,045 -0.33(-0.36%)
Mar 10, 2022 91.70 92.88 91.60 92.13 4,077,629 -0.52(-0.56%)
Mar 09, 2022 91.46 93.24 91.04 92.65 5,013,535 +2.17(+2.40%)
Mar 08, 2022 92.20 92.94 90.19 90.48 3,670,445 -1.68(-1.82%)
Mar 07, 2022 92.91 93.57 92.01 92.16 5,986,009 -1.03(-1.11%)
Mar 04, 2022 93.01 93.25 92.49 93.19 2,564,452 -0.65(-0.69%)
Mar 03, 2022 93.48 94.33 92.91 93.84 2,442,963 +0.65(+0.70%)
Mar 02, 2022 91.36 93.50 91.36 93.19 3,757,701 +2.30(+2.53%)
Mar 01, 2022 92.02 93.00 90.42 90.89 3,294,219 -0.96(-1.05%)
Feb 28, 2022 90.55 92.01 90.29 91.85 3,828,080 +0.17(+0.19%)
Feb 25, 2022 89.71 91.95 90.55 91.68 3,109,867 +2.88(+3.24%)
Feb 24, 2022 88.00 89.05 87.65 88.80 5,497,544 -2.22(-2.44%)
Feb 23, 2022 91.77 91.94 90.70 91.02 3,245,913 -0.65(-0.71%)
Feb 22, 2022 91.01 91.89 90.76 91.67 3,431,650 -0.20(-0.22%)
Feb 18, 2022 91.87 0 -0.15(-0.16%)
Feb 17, 2022 92.58 92.70 91.83 92.02 2,543,574 -0.72(-0.78%)
Feb 16, 2022 92.64 93.43 92.61 92.74 3,653,832 -0.29(-0.31%)
Feb 15, 2022 93.05 93.37 92.76 93.03 1,867,634 +0.51(+0.55%)
Feb 14, 2022 92.86 93.14 92.09 92.52 2,320,213 -0.62(-0.67%)
Feb 11, 2022 93.11 93.88 92.70 93.14 2,117,497 -0.06(-0.06%)
Feb 10, 2022 93.95 94.00 93.06 93.20 2,954,399 -0.84(-0.89%)
Feb 09, 2022 94.98 95.00 93.84 94.04 2,097,770 -0.45(-0.48%)
Feb 08, 2022 93.91 94.73 93.80 94.49 3,627,104 +1.04(+1.11%)
Feb 07, 2022 93.38 93.64 92.90 93.45 4,307,385 +0.10(+0.11%)
Feb 04, 2022 93.00 93.64 92.78 93.35 2,036,353 +0.51(+0.55%)
Feb 03, 2022 92.62 92.84 2,489,900 -0.26(-0.28%)
Feb 02, 2022 92.50 93.33 92.28 93.10 3,509,973 +0.86(+0.93%)
Feb 01, 2022 91.70 92.59 91.34 92.24 3,818,304 +0.68(+0.74%)
Jan 31, 2022 90.09 91.59 91.56 5,049,012 +1.23(+1.36%)
Jan 28, 2022 90.64 90.68 89.36 90.33 3,893,610 -0.35(-0.39%)
Jan 27, 2022 91.25 91.79 90.31 90.68 5,511,977 +0.20(+0.22%)
Jan 26, 2022 90.50 91.17 90.06 90.48 3,927,958 +0.91(+1.02%)
Jan 25, 2022 88.60 90.02 87.61 89.57 3,453,153 +0.58(+0.65%)
Jan 24, 2022 88.04 89.02 87.27 88.99 8,906,189 -0.98(-1.09%)
Jan 21, 2022 90.11 90.79 89.39 89.97 6,564,067 -1.07(-1.18%)
Jan 20, 2022 90.94 91.88 90.83 91.04 2,841,748 -0.06(-0.07%)
Jan 19, 2022 92.54 92.55 90.82 91.10 3,946,464 -1.26(-1.36%)
Jan 18, 2022 92.64 92.69 92.01 92.36 4,962,244 -0.98(-1.05%)
Jan 17, 2022 92.31 93.34 92.31 93.34 1,845,061 +1.05(+1.14%)
Jan 14, 2022 91.88 92.44 91.48 92.29 4,519,816 +0.10(+0.11%)
Jan 13, 2022 91.96 92.54 91.88 92.19 2,969,663 +0.49(+0.53%)
Jan 12, 2022 91.67 92.60 91.66 91.70 3,445,770 -0.11(-0.12%)
Jan 11, 2022 91.00 91.82 90.81 91.81 6,004,289 +0.88(+0.97%)
Jan 10, 2022 91.65 91.84 90.56 90.93 4,264,578 -0.56(-0.61%)
Jan 07, 2022 91.41 91.71 91.01 91.49 5,107,304 +0.24(+0.26%)
Jan 06, 2022 90.97 91.58 90.54 91.25 4,977,418 +1.02(+1.13%)
Jan 05, 2022 91.10 91.48 90.23 90.23 6,364,105 -0.62(-0.68%)
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.