Skip to main content

Bank of Nova Scotia (NY: BNS )

45.12 -0.18 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 45.25 45.63 45.09 45.12 2,037,658 -0.18(-0.40%)
Jun 20, 2024 46.09 46.13 45.30 45.30 1,824,011 -0.95(-2.05%)
Jun 18, 2024 46.43 46.65 46.08 46.25 2,907,339 -0.13(-0.28%)
Jun 17, 2024 46.20 46.42 46.08 46.38 1,954,872 +0.03(+0.06%)
Jun 14, 2024 46.63 46.64 46.07 46.35 1,292,037 -0.69(-1.47%)
Jun 13, 2024 47.17 47.25 46.83 47.04 1,229,329 -0.30(-0.63%)
Jun 12, 2024 46.98 47.55 46.91 47.34 1,676,384 +1.02(+2.20%)
Jun 11, 2024 46.19 46.44 45.96 46.32 1,127,395 -0.08(-0.17%)
Jun 10, 2024 46.81 46.88 46.35 46.40 1,657,836 -0.56(-1.19%)
Jun 07, 2024 47.00 47.25 46.89 46.96 1,504,132 -0.37(-0.78%)
Jun 06, 2024 47.48 47.54 47.15 47.33 1,572,568 -0.15(-0.32%)
Jun 05, 2024 47.39 47.50 47.09 47.48 1,346,619 +0.27(+0.57%)
Jun 04, 2024 47.00 47.28 46.62 47.21 1,604,166 -0.02(-0.04%)
Jun 03, 2024 47.33 47.62 46.66 47.23 1,918,019 -0.10(-0.21%)
May 31, 2024 47.10 47.35 46.59 47.33 2,430,373 +0.47(+1.00%)
May 30, 2024 46.48 47.03 46.47 46.86 3,710,311 +0.55(+1.19%)
May 29, 2024 47.11 47.11 46.29 46.31 2,105,389 -1.36(-2.85%)
May 28, 2024 47.75 48.45 47.55 47.67 2,726,234 -0.11(-0.23%)
May 24, 2024 47.42 47.91 47.42 47.78 1,906,310 +0.51(+1.08%)
May 23, 2024 47.87 48.06 47.05 47.27 1,707,313 -0.34(-0.71%)
May 22, 2024 48.31 48.31 47.52 47.61 1,503,055 -0.92(-1.90%)
May 21, 2024 48.03 48.59 48.03 48.53 1,240,355 +0.48(+1.00%)
May 20, 2024 48.19 48.49 48.04 48.05 776,119 -0.34(-0.70%)
May 17, 2024 48.43 48.51 48.17 48.39 1,023,295 +0.14(+0.29%)
May 16, 2024 48.66 48.76 48.24 48.25 927,602 -0.27(-0.56%)
May 15, 2024 48.32 48.64 48.19 48.52 759,688 +0.51(+1.06%)
May 14, 2024 48.29 48.51 47.95 48.01 1,023,904 -0.08(-0.17%)
May 13, 2024 48.18 48.36 48.03 48.09 818,520 +0.07(+0.15%)
May 10, 2024 48.14 48.34 47.88 48.02 839,706 +0.08(+0.17%)
May 09, 2024 47.78 48.13 47.78 47.94 1,038,212 +0.14(+0.29%)
May 08, 2024 46.93 47.82 46.88 47.80 1,248,588 +0.68(+1.44%)
May 07, 2024 47.51 47.65 46.99 47.12 1,304,790 -0.30(-0.63%)
May 06, 2024 47.11 47.45 46.94 47.42 1,092,478 +0.57(+1.22%)
May 03, 2024 47.03 47.03 46.54 46.85 1,572,888 +0.55(+1.19%)
May 02, 2024 46.55 46.58 45.99 46.30 1,795,939 +0.02(+0.04%)
May 01, 2024 45.98 46.63 45.81 46.28 2,188,450 +0.38(+0.83%)
Apr 30, 2024 46.01 46.22 45.84 45.90 1,341,794 -0.54(-1.16%)
Apr 29, 2024 46.75 46.78 46.18 46.44 1,897,313 -0.12(-0.26%)
Apr 26, 2024 46.25 46.62 46.16 46.56 1,145,238 +0.33(+0.71%)
Apr 25, 2024 46.46 46.46 45.64 46.23 1,892,040 -0.57(-1.22%)
Apr 24, 2024 47.21 47.23 46.56 46.80 1,745,742 -0.49(-1.04%)
Apr 23, 2024 47.17 47.34 46.88 47.29 1,807,547 +0.20(+0.42%)
Apr 22, 2024 46.96 47.10 46.67 47.09 1,884,910 +0.35(+0.75%)
Apr 19, 2024 46.57 47.09 46.50 46.74 1,886,912 +0.17(+0.37%)
Apr 18, 2024 46.74 46.96 46.34 46.57 1,219,182 -0.05(-0.11%)
Apr 17, 2024 46.54 47.02 46.25 46.62 1,308,448 +0.24(+0.52%)
Apr 16, 2024 47.11 47.26 46.31 46.38 2,765,863 -1.10(-2.32%)
Apr 15, 2024 48.58 48.82 47.32 47.48 2,014,057 -0.71(-1.47%)
Apr 12, 2024 48.55 48.80 48.05 48.19 3,309,737 -0.78(-1.59%)
Apr 11, 2024 49.08 49.24 48.53 48.97 3,855,899 -0.05(-0.10%)
Apr 10, 2024 49.73 49.86 48.80 49.02 2,447,579 -1.44(-2.85%)
Apr 09, 2024 50.48 50.66 49.89 50.46 1,521,712 +0.05(+0.10%)
Apr 08, 2024 50.16 50.44 50.05 50.41 3,286,275 +0.45(+0.90%)
Apr 05, 2024 49.72 50.27 49.61 49.96 1,332,689 +0.02(+0.04%)
Apr 04, 2024 50.84 50.93 49.88 49.94 1,464,874 -0.34(-0.68%)
Apr 03, 2024 49.86 50.42 49.76 50.28 1,243,576 +0.42(+0.84%)
Apr 02, 2024 50.07 50.18 49.72 49.86 1,781,859 -0.50(-0.99%)
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.