Skip to main content

Bank of Nova Scotia (TSX: BNS )

70.07 +0.65 (+0.94%)
Streaming Delayed Price Updated: 4:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 55.04 55.43 54.72 55.35 3,457,556 +0.14(+0.25%)
Oct 29, 2020 54.28 55.53 53.92 55.21 3,017,688 +0.93(+1.71%)
Oct 28, 2020 55.15 55.29 54.28 54.28 5,307,371 -1.47(-2.64%)
Oct 27, 2020 56.41 56.47 55.40 55.75 3,597,114 -0.91(-1.61%)
Oct 26, 2020 56.95 56.98 56.16 56.66 4,070,373 -0.52(-0.91%)
Oct 23, 2020 56.75 57.36 56.72 57.18 2,690,328 +0.79(+1.40%)
Oct 22, 2020 55.64 56.58 55.62 56.39 6,553,181 +0.76(+1.37%)
Oct 21, 2020 55.55 55.84 55.35 55.63 5,928,707 +0.05(+0.09%)
Oct 20, 2020 56.16 56.23 55.50 55.58 4,643,016 -0.18(-0.32%)
Oct 19, 2020 56.44 56.44 55.57 55.76 4,672,387 -0.42(-0.75%)
Oct 16, 2020 56.26 56.47 55.98 56.18 3,354,241 +0.06(+0.11%)
Oct 15, 2020 55.61 56.36 55.31 56.12 3,031,617 +0.27(+0.48%)
Oct 14, 2020 56.29 56.43 55.76 55.85 7,020,438 -0.32(-0.57%)
Oct 13, 2020 56.80 56.85 55.79 56.17 6,540,811 -0.26(-0.46%)
Oct 09, 2020 56.43 56.43 56.43 0 -0.31(-0.55%)
Oct 08, 2020 56.88 57.00 56.61 56.74 4,828,114 +0.07(+0.12%)
Oct 07, 2020 56.43 56.83 56.33 56.67 11,727,497 +0.72(+1.29%)
Oct 06, 2020 56.00 56.53 55.69 55.95 14,669,581 +0.15(+0.27%)
Oct 05, 2020 55.40 55.95 55.06 55.80 6,194,957 -0.29(-0.52%)
Oct 02, 2020 54.90 56.15 54.86 56.09 5,276,400 +0.70(+1.26%)
Oct 01, 2020 55.53 55.64 55.00 55.39 5,896,516 +0.07(+0.13%)
Sep 30, 2020 55.58 56.07 55.18 55.32 15,442,569 -0.12(-0.22%)
Sep 29, 2020 55.95 56.00 55.11 55.44 7,362,468 -0.53(-0.95%)
Sep 28, 2020 55.34 56.18 55.15 55.97 9,122,597 +1.51(+2.77%)
Sep 25, 2020 54.11 54.51 53.90 54.46 7,266,713 +0.25(+0.46%)
Sep 24, 2020 54.09 54.69 53.88 54.21 2,870,091 +0.08(+0.15%)
Sep 23, 2020 54.75 55.11 54.07 54.13 3,008,523 -0.18(-0.33%)
Sep 22, 2020 54.62 55.32 54.18 54.31 5,369,032 -0.27(-0.49%)
Sep 21, 2020 54.50 54.58 53.54 54.58 8,163,834 -0.57(-1.03%)
Sep 18, 2020 55.13 55.25 54.80 55.15 9,394,599 -0.03(-0.05%)
Sep 17, 2020 54.76 55.38 54.66 55.18 4,347,273 +0.11(+0.20%)
Sep 16, 2020 55.60 55.79 55.00 55.07 2,783,062 -0.46(-0.83%)
Sep 15, 2020 55.42 55.75 55.27 55.53 2,686,731 +0.21(+0.38%)
Sep 14, 2020 55.73 55.74 55.18 55.32 5,624,001 -0.06(-0.11%)
Sep 11, 2020 55.18 55.68 55.08 55.38 2,471,940 +0.19(+0.34%)
Sep 10, 2020 55.78 55.78 54.96 55.19 3,581,392 -0.25(-0.45%)
Sep 09, 2020 55.26 55.82 55.05 55.44 2,797,322 +0.59(+1.08%)
Sep 08, 2020 55.19 55.29 54.47 54.85 6,914,909 -0.49(-0.89%)
Sep 04, 2020 55.34 55.34 55.34 0 +0.05(+0.09%)
Sep 03, 2020 56.23 56.55 55.15 55.29 3,844,630 -0.59(-1.06%)
Sep 02, 2020 55.75 56.61 55.72 55.88 3,184,415 +0.26(+0.47%)
Sep 01, 2020 56.15 56.22 55.33 55.62 3,447,623 -0.75(-1.33%)
Aug 31, 2020 56.75 56.75 56.17 56.37 2,995,667 -0.42(-0.74%)
Aug 28, 2020 57.86 57.86 56.56 56.79 3,894,748 -0.75(-1.30%)
Aug 27, 2020 56.83 57.65 56.60 57.54 2,957,178 +0.83(+1.46%)
Aug 26, 2020 56.53 57.41 56.17 56.71 4,105,938 +0.61(+1.09%)
Aug 25, 2020 56.00 56.72 55.50 56.10 2,982,941 -0.38(-0.67%)
Aug 24, 2020 56.00 56.48 55.75 56.48 4,793,825 +0.93(+1.67%)
Aug 21, 2020 55.87 55.94 55.29 55.55 2,985,588 -0.49(-0.87%)
Aug 20, 2020 56.25 56.43 55.98 56.04 2,546,696 -0.54(-0.95%)
Aug 19, 2020 56.76 57.16 56.48 56.58 1,881,280 -0.45(-0.79%)
Aug 18, 2020 57.32 57.37 56.77 57.03 1,523,789 -0.18(-0.31%)
Aug 17, 2020 57.67 57.67 56.91 57.21 1,987,129 -0.47(-0.81%)
Aug 14, 2020 57.70 57.95 57.37 57.68 2,096,724 -0.50(-0.86%)
Aug 13, 2020 58.68 58.72 58.00 58.18 1,778,719 -0.57(-0.97%)
Aug 12, 2020 58.85 58.99 58.51 58.75 4,303,780 +0.51(+0.88%)
Aug 11, 2020 58.36 58.99 58.11 58.24 2,415,883 +0.40(+0.69%)
Aug 10, 2020 57.05 57.86 57.00 57.84 1,852,982 +0.94(+1.65%)
Aug 07, 2020 56.15 56.90 55.87 56.90 1,680,183 +0.73(+1.30%)
Aug 06, 2020 56.00 56.38 55.77 56.17 2,548,540 +0.25(+0.45%)
Aug 05, 2020 55.44 55.92 55.33 55.92 1,335,856 +0.69(+1.25%)
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.