Bank of Nova Scotia (TSX: BNS )

65.70 -0.39 (-0.59%)
Streaming Delayed Price Updated: 4:19 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 66.34 66.69 65.67 65.70 3,564,744 -0.39(-0.59%)
Sep 29, 2022 66.64 66.64 65.49 66.09 4,710,277 -0.91(-1.36%)
Sep 28, 2022 66.50 67.45 66.22 67.00 8,542,668 +0.24(+0.36%)
Sep 27, 2022 67.70 67.83 66.50 66.76 5,195,188 -0.54(-0.80%)
Sep 26, 2022 68.52 68.85 66.93 67.30 13,441,744 -1.93(-2.79%)
Sep 23, 2022 69.21 69.30 68.31 69.23 8,366,474 -0.65(-0.93%)
Sep 22, 2022 70.46 70.75 69.80 69.88 4,298,272 -0.34(-0.48%)
Sep 21, 2022 71.36 71.41 70.19 70.22 4,684,469 -0.86(-1.21%)
Sep 20, 2022 71.50 71.51 70.50 71.08 5,693,251 -0.51(-0.71%)
Sep 19, 2022 70.79 71.68 70.56 71.59 5,873,830 +0.34(+0.48%)
Sep 16, 2022 70.87 71.26 70.54 71.25 9,952,416 -0.10(-0.14%)
Sep 15, 2022 71.74 72.20 71.26 71.35 4,032,356 -0.43(-0.60%)
Sep 14, 2022 72.24 72.30 71.49 71.78 5,726,343 -0.23(-0.32%)
Sep 13, 2022 72.85 72.98 71.67 72.01 6,192,667 -1.60(-2.17%)
Sep 12, 2022 73.59 74.25 73.25 73.61 7,011,590 +0.28(+0.38%)
Sep 09, 2022 73.35 73.65 73.08 73.33 4,274,597 +0.72(+0.99%)
Sep 08, 2022 71.05 72.76 70.68 72.61 5,318,896 +1.70(+2.40%)
Sep 07, 2022 70.27 71.06 69.95 70.91 4,218,763 +0.23(+0.33%)
Sep 06, 2022 71.88 72.07 70.40 70.68 7,192,527 -0.73(-1.02%)
Sep 02, 2022 71.41 0 +0.03(+0.04%)
Sep 01, 2022 72.25 72.35 70.67 71.38 5,663,830 -1.24(-1.71%)
Aug 31, 2022 73.53 73.64 72.56 72.62 4,135,533 -0.93(-1.26%)
Aug 30, 2022 74.78 74.78 73.15 73.55 2,322,935 -0.76(-1.02%)
Aug 29, 2022 74.30 74.52 73.94 74.31 7,486,421 -0.49(-0.66%)
Aug 26, 2022 75.92 76.09 74.44 74.80 2,909,120 -0.89(-1.18%)
Aug 25, 2022 75.00 76.20 74.75 75.69 2,963,087 +0.71(+0.95%)
Aug 24, 2022 75.92 75.98 74.50 74.98 3,703,002 -1.56(-2.04%)
Aug 23, 2022 79.90 79.95 76.39 76.54 5,645,076 -4.24(-5.25%)
Aug 22, 2022 80.43 80.92 80.14 80.78 2,120,105 -0.46(-0.57%)
Aug 19, 2022 81.56 81.79 80.80 81.24 1,979,291 -0.55(-0.67%)
Aug 18, 2022 81.69 81.98 81.46 81.79 2,060,747 +0.11(+0.13%)
Aug 17, 2022 81.25 81.70 81.06 81.68 1,895,743 +0.06(+0.07%)
Aug 16, 2022 81.06 81.87 80.75 81.62 2,096,939 +0.50(+0.62%)
Aug 15, 2022 80.34 81.15 80.08 81.12 3,545,148 +0.73(+0.91%)
Aug 12, 2022 80.17 80.46 79.87 80.39 1,637,622 +0.68(+0.85%)
Aug 11, 2022 79.94 80.18 79.54 79.71 1,902,753 +0.27(+0.34%)
Aug 10, 2022 78.41 79.81 78.31 79.44 2,335,641 +1.72(+2.21%)
Aug 09, 2022 78.31 78.41 77.39 77.72 2,460,393 -0.61(-0.78%)
Aug 08, 2022 78.72 78.86 78.27 78.33 1,635,473 -0.14(-0.18%)
Aug 05, 2022 78.29 78.74 77.79 78.47 1,765,239 +0.30(+0.38%)
Aug 04, 2022 78.16 78.30 77.82 78.17 1,304,224 +0.15(+0.19%)
Aug 03, 2022 77.83 78.32 77.40 78.02 2,643,765 +0.62(+0.80%)
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.