Skip to main content

Bank of Nova Scotia (NY: BNS )

51.78 +0.62 (+1.21%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 43.49 43.72 43.27 43.34 3,905,551 -0.29(-0.66%)
Oct 28, 2022 43.46 43.88 43.40 43.62 2,901,017 +0.14(+0.33%)
Oct 27, 2022 43.52 43.78 43.34 43.48 3,579,624 +0.29(+0.66%)
Oct 26, 2022 43.06 43.58 42.91 43.19 6,810,338 +0.13(+0.29%)
Oct 25, 2022 42.16 43.11 42.05 43.07 4,101,226 +0.80(+1.89%)
Oct 24, 2022 42.73 42.73 41.99 42.27 2,606,283 -0.38(-0.88%)
Oct 21, 2022 41.61 42.75 41.43 42.65 4,512,786 +1.00(+2.41%)
Oct 20, 2022 42.27 42.74 41.57 41.64 3,094,102 -0.63(-1.49%)
Oct 19, 2022 42.85 42.91 41.91 42.27 5,376,664 -1.16(-2.66%)
Oct 18, 2022 43.95 44.04 43.07 43.43 3,201,328 +0.22(+0.50%)
Oct 17, 2022 43.23 43.49 43.03 43.21 2,038,367 +0.92(+2.18%)
Oct 14, 2022 43.27 43.41 42.23 42.29 1,859,435 -0.67(-1.57%)
Oct 13, 2022 40.86 43.26 40.59 42.96 2,770,194 +1.44(+3.48%)
Oct 12, 2022 41.62 42.11 41.37 41.52 1,679,606 -0.12(-0.28%)
Oct 11, 2022 41.91 42.28 41.29 41.63 1,867,884 -0.45(-1.07%)
Oct 10, 2022 42.62 42.65 42.06 42.08 1,177,309 -0.23(-0.55%)
Oct 07, 2022 42.54 42.76 42.02 42.31 2,011,807 -0.31(-0.74%)
Oct 06, 2022 43.45 43.53 42.45 42.63 2,492,930 -1.22(-2.78%)
Oct 05, 2022 43.72 43.95 43.16 43.85 2,148,371 -0.69(-1.55%)
Oct 04, 2022 43.59 44.73 43.48 44.54 2,543,945 +1.42(+3.29%)
Oct 03, 2022 42.59 43.35 42.47 43.12 3,411,080 +1.38(+3.31%)
Sep 30, 2022 42.48 42.70 41.70 41.74 5,199,540 -0.60(-1.41%)
Sep 29, 2022 42.77 42.80 41.82 42.34 2,570,434 -0.85(-1.97%)
Sep 28, 2022 42.57 43.43 42.38 43.19 4,511,777 +0.51(+1.19%)
Sep 27, 2022 43.19 43.52 42.48 42.68 2,494,679 -0.33(-0.78%)
Sep 26, 2022 44.19 44.21 42.62 43.01 3,508,446 -1.68(-3.77%)
Sep 23, 2022 44.82 44.85 44.11 44.70 2,442,301 -0.77(-1.70%)
Sep 22, 2022 45.88 46.10 45.38 45.47 1,449,079 -0.35(-0.77%)
Sep 21, 2022 46.71 46.78 45.81 45.82 2,077,282 -0.86(-1.84%)
Sep 20, 2022 46.99 47.04 46.26 46.68 1,545,490 -0.72(-1.52%)
Sep 19, 2022 46.64 47.42 46.42 47.40 1,451,419 +0.34(+0.73%)
Sep 16, 2022 46.75 47.11 46.55 47.06 1,684,196 -0.25(-0.54%)
Sep 15, 2022 47.66 48.09 47.22 47.31 2,093,629 -0.53(-1.10%)
Sep 14, 2022 48.15 48.28 47.59 47.84 1,536,227 -0.17(-0.35%)
Sep 13, 2022 48.84 48.97 47.75 48.00 2,043,208 -1.73(-3.48%)
Sep 12, 2022 49.90 50.23 49.49 49.73 1,569,911 +0.32(+0.64%)
Sep 09, 2022 49.32 49.53 49.16 49.42 1,840,700 +0.76(+1.57%)
Sep 08, 2022 47.41 48.79 47.14 48.65 1,913,252 +1.25(+2.63%)
Sep 07, 2022 46.69 47.50 46.55 47.41 1,974,277 +0.24(+0.50%)
Sep 06, 2022 48.02 48.19 46.98 47.17 1,979,946 -0.52(-1.09%)
Sep 02, 2022 48.12 48.67 47.54 47.69 1,810,358 +0.08(+0.17%)
Sep 01, 2022 48.18 48.27 47.09 47.61 2,423,499 -0.90(-1.86%)
Aug 31, 2022 49.18 49.24 48.51 48.51 1,896,891 -0.76(-1.55%)
Aug 30, 2022 50.35 50.40 48.98 49.28 1,491,298 -0.85(-1.70%)
Aug 29, 2022 50.06 50.24 49.79 50.13 1,270,962 -0.20(-0.40%)
Aug 26, 2022 51.56 51.68 50.14 50.33 1,812,797 -1.06(-2.07%)
Aug 25, 2022 50.84 51.68 50.65 51.39 2,050,666 +0.62(+1.23%)
Aug 24, 2022 51.27 51.29 50.33 50.77 2,816,338 -1.08(-2.08%)
Aug 23, 2022 53.87 53.87 51.73 51.85 2,104,445 -2.41(-4.45%)
Aug 22, 2022 54.23 54.49 53.99 54.26 1,159,760 -0.60(-1.09%)
Aug 19, 2022 55.20 55.30 54.55 54.86 844,618 -0.63(-1.14%)
Aug 18, 2022 55.54 55.65 55.26 55.49 1,100,855 +0.00(+0.00%)
Aug 17, 2022 55.19 55.67 55.04 55.49 758,885 -0.26(-0.47%)
Aug 16, 2022 55.14 55.94 55.02 55.75 974,965 +0.61(+1.11%)
Aug 15, 2022 54.59 55.18 54.35 55.14 952,202 -0.11(-0.21%)
Aug 12, 2022 54.98 55.30 54.77 55.25 1,066,743 +0.50(+0.91%)
Aug 11, 2022 54.94 55.16 54.64 54.75 889,950 +0.24(+0.43%)
Aug 10, 2022 53.61 54.87 53.45 54.51 1,075,974 +1.57(+2.97%)
Aug 09, 2022 53.46 53.46 52.67 52.94 858,649 -0.49(-0.92%)
Aug 08, 2022 53.65 53.87 53.37 53.44 1,016,191 +0.20(+0.38%)
Aug 05, 2022 53.04 53.37 52.73 53.23 923,526 -0.09(-0.16%)
Aug 04, 2022 53.20 53.44 53.08 53.32 695,323 +0.01(+0.02%)
Aug 03, 2022 53.22 53.48 52.79 53.31 876,282 +0.54(+1.01%)
Aug 02, 2022 53.01 53.22 52.44 52.78 1,033,850 -0.42(-0.79%)
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.