Skip to main content

Bank of Nova Scotia (NY: BNS )

51.78 +0.62 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 55.64 55.95 54.53 54.59 1,834,433 -0.77(-1.39%)
Apr 28, 2022 55.20 56.04 54.96 55.36 3,722,684 +0.23(+0.42%)
Apr 27, 2022 56.04 56.31 55.03 55.13 2,882,836 -1.05(-1.87%)
Apr 26, 2022 56.80 57.18 56.15 56.18 1,641,456 -1.36(-2.37%)
Apr 25, 2022 57.25 57.70 56.45 57.54 1,986,571 -0.14(-0.24%)
Apr 22, 2022 58.80 58.91 57.63 57.68 1,510,709 -1.58(-2.66%)
Apr 21, 2022 59.92 60.38 59.07 59.26 1,727,433 -0.16(-0.28%)
Apr 20, 2022 59.25 60.06 59.24 59.42 1,597,274 +0.76(+1.29%)
Apr 19, 2022 58.08 58.72 57.91 58.66 1,481,004 +0.82(+1.42%)
Apr 18, 2022 58.14 58.28 57.64 57.84 1,393,288 -0.36(-0.62%)
Apr 14, 2022 58.32 58.79 58.17 58.20 1,096,564 -0.28(-0.49%)
Apr 13, 2022 58.20 58.56 57.74 58.49 1,393,562 +0.00(+0.00%)
Apr 12, 2022 59.39 59.61 58.30 58.49 1,386,527 -0.84(-1.41%)
Apr 11, 2022 60.00 60.30 59.28 59.33 1,810,304 -0.72(-1.21%)
Apr 08, 2022 59.94 60.48 59.83 60.05 1,147,648 +0.11(+0.19%)
Apr 07, 2022 60.47 60.55 59.34 59.94 2,330,866 -0.59(-0.97%)
Apr 06, 2022 61.15 61.45 60.39 60.52 2,005,130 -1.04(-1.69%)
Apr 05, 2022 61.17 62.06 61.01 61.57 1,763,501 +0.44(+0.72%)
Apr 04, 2022 61.13 61.26 60.44 61.13 3,965,829 +0.61(+1.01%)
Apr 01, 2022 61.39 61.45 60.23 60.52 3,817,481 -0.45(-0.74%)
Mar 31, 2022 61.90 62.27 60.86 60.97 1,938,679 -1.34(-2.16%)
Mar 30, 2022 62.74 62.90 61.99 62.31 3,819,815 -0.37(-0.58%)
Mar 29, 2022 62.90 63.09 62.33 62.67 1,350,369 +0.24(+0.38%)
Mar 28, 2022 62.52 62.53 62.04 62.44 1,397,355 -0.30(-0.47%)
Mar 25, 2022 62.03 62.79 61.93 62.73 2,038,297 +0.87(+1.40%)
Mar 24, 2022 61.88 62.08 61.17 61.87 2,313,449 +0.35(+0.57%)
Mar 23, 2022 62.97 63.04 61.49 61.52 2,390,186 -1.88(-2.96%)
Mar 22, 2022 63.05 63.60 62.92 63.40 1,759,375 +0.69(+1.10%)
Mar 21, 2022 62.96 63.22 62.45 62.71 1,706,125 +0.01(+0.01%)
Mar 18, 2022 62.27 62.96 62.14 62.70 2,866,611 +0.20(+0.33%)
Mar 17, 2022 61.95 62.50 61.94 62.50 1,730,904 +0.32(+0.52%)
Mar 16, 2022 61.92 62.51 61.09 62.17 2,158,627 +1.04(+1.70%)
Mar 15, 2022 61.60 61.60 60.69 61.14 1,747,069 -0.17(-0.28%)
Mar 14, 2022 61.57 62.25 61.09 61.31 2,660,140 +0.09(+0.15%)
Mar 11, 2022 61.65 62.45 61.17 61.21 1,748,528 -0.09(-0.14%)
Mar 10, 2022 60.88 61.30 1,484,459 -0.18(-0.29%)
Mar 09, 2022 60.79 61.81 60.35 61.48 1,894,688 +1.82(+3.05%)
Mar 08, 2022 61.33 61.60 59.44 59.66 2,489,082 -1.49(-2.43%)
Mar 07, 2022 61.80 62.38 61.08 61.14 2,751,562 -1.13(-1.82%)
Mar 04, 2022 62.05 62.29 61.48 62.28 2,063,661 -0.64(-1.01%)
Mar 03, 2022 62.77 63.28 62.39 62.91 2,150,952 +0.18(+0.28%)
Mar 02, 2022 61.15 62.88 61.15 62.73 2,560,261 +2.14(+3.54%)
Mar 01, 2022 61.61 62.53 60.28 60.59 3,088,397 -0.90(-1.47%)
Feb 28, 2022 60.46 61.71 60.46 61.49 3,982,925 +0.11(+0.18%)
Feb 25, 2022 59.65 61.47 60.28 61.38 4,178,080 +2.45(+4.15%)
Feb 24, 2022 58.21 59.06 57.99 58.93 3,716,006 -1.78(-2.93%)
Feb 23, 2022 61.41 61.54 60.52 60.71 2,160,675 -0.34(-0.56%)
Feb 22, 2022 60.78 61.37 60.35 61.05 2,111,438 -0.14(-0.24%)
Feb 18, 2022 61.20 0 -0.37(-0.59%)
Feb 17, 2022 61.94 62.05 61.41 61.56 1,728,673 -0.62(-1.00%)
Feb 16, 2022 62.06 62.66 61.94 62.18 1,353,530 +0.07(+0.11%)
Feb 15, 2022 62.16 62.27 61.73 62.11 1,450,995 +0.35(+0.56%)
Feb 14, 2022 61.97 62.11 61.42 61.77 1,668,818 -0.36(-0.57%)
Feb 11, 2022 62.17 62.93 61.82 62.12 1,839,554 -0.14(-0.22%)
Feb 10, 2022 62.79 63.07 62.15 62.26 1,590,807 -0.83(-1.32%)
Feb 09, 2022 63.46 63.64 62.92 63.09 1,456,935 -0.12(-0.19%)
Feb 08, 2022 62.83 63.38 62.76 63.21 1,457,807 +0.52(+0.83%)
Feb 07, 2022 62.38 62.86 62.20 62.69 1,344,351 +0.48(+0.78%)
Feb 04, 2022 62.16 62.38 61.70 62.21 1,288,223 +0.04(+0.07%)
Feb 03, 2022 62.23 62.16 1,719,919 -0.31(-0.50%)
Feb 02, 2022 62.05 62.64 61.85 62.48 1,558,892 +0.68(+1.10%)
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.