Bank of Nova Scotia (TSX: BNS )

71.36 +0.33 (+0.46%)
Streaming Delayed Price Updated: 4:16 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 71.25 71.50 71.08 71.36 2,884,194 +0.33(+0.46%)
Nov 24, 2022 71.06 71.46 70.90 71.03 2,249,003 +0.12(+0.17%)
Nov 23, 2022 70.51 71.07 70.28 70.91 2,625,827 +0.40(+0.57%)
Nov 22, 2022 70.36 70.94 69.93 70.51 2,706,827 +0.32(+0.46%)
Nov 21, 2022 69.04 70.21 68.89 70.19 2,988,221 +1.15(+1.67%)
Nov 18, 2022 69.19 69.43 68.75 69.04 3,140,686 +0.23(+0.33%)
Nov 17, 2022 68.37 68.95 68.27 68.81 2,099,576 +0.00(+0.00%)
Nov 16, 2022 69.41 69.55 68.48 68.81 2,848,271 -0.74(-1.06%)
Nov 15, 2022 69.20 69.56 68.50 69.55 2,570,787 +1.07(+1.56%)
Nov 14, 2022 68.69 68.81 68.24 68.48 4,287,311 -0.20(-0.29%)
Nov 11, 2022 69.28 69.36 68.14 68.68 2,828,046 -0.36(-0.52%)
Nov 10, 2022 67.23 69.64 67.00 69.04 6,081,714 +3.03(+4.59%)
Nov 09, 2022 66.33 66.47 65.86 66.01 2,479,072 -0.47(-0.71%)
Nov 08, 2022 66.30 66.88 66.05 66.48 1,760,073 +0.26(+0.39%)
Nov 07, 2022 66.15 66.35 65.70 66.22 2,358,642 +0.37(+0.56%)
Nov 04, 2022 65.33 66.14 65.25 65.85 3,282,499 +1.04(+1.60%)
Nov 03, 2022 65.20 65.34 64.67 64.81 3,351,194 -0.73(-1.11%)
Nov 02, 2022 65.90 65.42 65.54 3,265,265 -0.45(-0.68%)
Nov 01, 2022 66.40 66.57 65.66 65.99 2,713,486 +0.14(+0.21%)
Oct 31, 2022 66.27 66.55 65.72 65.85 4,578,475 -0.33(-0.50%)
Oct 28, 2022 66.06 66.60 65.92 66.18 2,423,118 +0.44(+0.67%)
Oct 27, 2022 65.67 66.05 65.49 65.74 3,601,781 +0.35(+0.54%)
Oct 26, 2022 65.22 65.97 64.97 65.39 4,043,439 +0.05(+0.08%)
Oct 25, 2022 64.34 65.40 64.03 65.34 4,200,690 +0.69(+1.07%)
Oct 24, 2022 65.27 65.36 64.48 64.65 5,709,855 -0.20(-0.31%)
Oct 21, 2022 63.88 65.14 63.70 64.85 2,458,935 +0.90(+1.41%)
Oct 20, 2022 64.74 65.33 63.90 63.95 5,725,665 -0.94(-1.45%)
Oct 19, 2022 65.92 65.92 64.46 64.89 5,895,809 -1.65(-2.48%)
Oct 18, 2022 67.20 67.34 66.18 66.54 2,498,044 +0.37(+0.56%)
Oct 17, 2022 66.25 66.53 65.88 66.17 10,372,251 +0.70(+1.07%)
Oct 14, 2022 66.50 66.67 65.39 65.47 6,045,369 -0.40(-0.61%)
Oct 13, 2022 63.50 66.18 63.19 65.87 6,236,130 +1.84(+2.87%)
Oct 12, 2022 64.01 64.68 63.70 64.03 4,333,669 -0.03(-0.05%)
Oct 11, 2022 64.26 64.71 63.69 64.06 10,871,196 -0.80(-1.23%)
Oct 07, 2022 64.86 0 -0.47(-0.72%)
Oct 06, 2022 66.43 66.49 65.09 65.33 3,629,499 -1.23(-1.85%)
Oct 05, 2022 66.55 66.66 65.88 66.56 6,611,590 -0.55(-0.82%)
Oct 04, 2022 66.17 67.72 66.15 67.11 12,530,909 +1.53(+2.33%)
Oct 03, 2022 65.00 66.00 64.91 65.58 5,475,258 -0.12(-0.18%)
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%)
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.