Bank of Nova Scotia (NY: BNS )

63.54 +0.70 (+1.11%)
Official Closing Price Updated: 6:30 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 16, 2022 62.84 63.75 62.70 63.54 855,467 +0.70(+1.11%)
Aug 15, 2022 62.21 62.89 61.94 62.84 835,494 -0.13(-0.21%)
Aug 12, 2022 62.66 63.02 62.42 62.97 935,996 +0.57(+0.91%)
Aug 11, 2022 62.62 62.86 62.27 62.40 780,872 +0.27(+0.43%)
Aug 10, 2022 61.10 62.53 60.92 62.13 944,095 +1.79(+2.97%)
Aug 09, 2022 60.93 60.93 60.03 60.34 753,407 -0.56(-0.92%)
Aug 08, 2022 61.14 61.40 60.83 60.90 891,640 +0.23(+0.38%)
Aug 05, 2022 60.45 60.83 60.10 60.67 810,332 -0.10(-0.16%)
Aug 04, 2022 60.63 60.91 60.49 60.77 610,100 +0.01(+0.02%)
Aug 03, 2022 60.65 60.95 60.16 60.76 768,879 +0.61(+1.01%)
Aug 02, 2022 60.42 60.65 59.76 60.15 907,134 -0.48(-0.79%)
Aug 01, 2022 60.69 60.84 60.31 60.63 722,142 -0.32(-0.53%)
Jul 29, 2022 60.34 61.23 60.21 60.95 959,096 +0.74(+1.23%)
Jul 28, 2022 59.96 60.38 59.27 60.21 1,048,334 +0.42(+0.70%)
Jul 27, 2022 58.96 60.20 58.96 59.79 1,357,048 +0.95(+1.61%)
Jul 26, 2022 58.60 59.07 58.57 58.84 780,308 -0.12(-0.20%)
Jul 25, 2022 58.66 59.27 58.55 58.96 1,130,592 +0.83(+1.43%)
Jul 22, 2022 58.39 58.87 57.82 58.13 705,247 -0.33(-0.56%)
Jul 21, 2022 58.00 58.49 57.55 58.46 741,032 +0.28(+0.48%)
Jul 20, 2022 57.84 58.23 57.68 58.18 1,272,011 +0.05(+0.09%)
Jul 19, 2022 57.20 58.29 57.08 58.13 1,349,878 +1.62(+2.87%)
Jul 18, 2022 56.43 57.42 56.31 56.51 1,361,353 +0.90(+1.62%)
Jul 15, 2022 55.35 55.84 54.93 55.61 1,432,992 +0.86(+1.57%)
Jul 14, 2022 55.81 55.81 54.23 54.75 1,824,899 -2.38(-4.17%)
Jul 13, 2022 57.21 57.34 56.43 57.13 1,382,160 -0.44(-0.76%)
Jul 12, 2022 57.56 58.16 57.31 57.57 1,357,465 -0.43(-0.74%)
Jul 11, 2022 57.85 58.11 57.52 58.00 930,035 -0.33(-0.57%)
Jul 08, 2022 58.39 58.63 57.81 58.33 1,837,119 +0.27(+0.47%)
Jul 07, 2022 57.82 58.48 57.76 58.06 1,132,778 +0.73(+1.27%)
Jul 06, 2022 57.42 57.65 56.66 57.33 1,454,283 -0.03(-0.05%)
Jul 05, 2022 57.42 57.81 56.35 57.36 1,768,016 -1.43(-2.43%)
Jul 01, 2022 57.93 58.92 57.42 58.79 4,154,208 -0.42(-0.71%)
Jun 30, 2022 58.73 59.34 58.15 59.21 3,958,504 -0.34(-0.57%)
Jun 29, 2022 59.76 59.91 59.16 59.55 3,985,755 +0.05(+0.08%)
Jun 28, 2022 60.30 60.62 59.29 59.50 1,294,480 -0.18(-0.30%)
Jun 27, 2022 58.85 59.98 58.75 59.68 1,550,351 +1.10(+1.88%)
Jun 24, 2022 58.53 59.10 58.42 58.58 2,018,279 +0.36(+0.62%)
Jun 23, 2022 60.23 60.33 57.93 58.22 2,044,244 -2.00(-3.32%)
Jun 22, 2022 61.24 61.38 60.18 60.22 1,837,030 -1.85(-2.98%)
Jun 21, 2022 62.30 62.53 61.96 62.07 1,500,975 +1.21(+1.99%)
Jun 17, 2022 61.16 61.72 60.40 60.86 1,474,788 -0.52(-0.85%)
Jun 16, 2022 61.76 61.79 60.53 61.38 1,814,351 -1.43(-2.28%)
Jun 15, 2022 62.64 63.45 61.65 62.81 1,572,058 +0.53(+0.85%)
Jun 14, 2022 62.80 63.07 61.88 62.28 1,366,559 -0.59(-0.94%)
Jun 13, 2022 62.68 63.27 62.26 62.87 2,013,238 -1.24(-1.93%)
Jun 10, 2022 64.38 64.56 63.65 64.11 1,547,400 -1.50(-2.29%)
Jun 09, 2022 66.98 67.07 65.61 65.61 1,109,358 -1.65(-2.45%)
Jun 08, 2022 68.02 68.02 66.81 67.26 896,209 -0.81(-1.19%)
Jun 07, 2022 66.97 68.07 66.83 68.07 827,566 +0.80(+1.19%)
Jun 06, 2022 68.25 68.45 67.24 67.27 871,942 -0.42(-0.62%)
Jun 03, 2022 68.22 68.47 67.51 67.69 1,128,359 -0.71(-1.04%)
Jun 02, 2022 67.39 68.59 67.19 68.40 1,080,335 +0.85(+1.26%)
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.