Bank of Nova Scotia (NY: BNS )

49.73 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 53.78 54.05 53.64 53.76 509,614 -0.09(-0.17%)
Oct 28, 2016 53.85 54.13 53.60 53.85 535,098 -0.11(-0.20%)
Oct 27, 2016 53.84 54.16 53.63 53.96 547,197 +0.33(+0.62%)
Oct 26, 2016 53.52 54.06 53.49 53.63 494,222 -0.14(-0.26%)
Oct 25, 2016 53.75 53.97 53.60 53.77 374,078 +0.15(+0.28%)
Oct 24, 2016 53.48 53.76 53.42 53.62 451,285 +0.16(+0.30%)
Oct 21, 2016 53.24 53.59 53.17 53.46 404,855 -0.26(-0.48%)
Oct 20, 2016 53.71 53.93 53.60 53.72 507,107 -0.28(-0.52%)
Oct 19, 2016 54.06 54.57 53.92 54.00 551,786 +0.07(+0.13%)
Oct 18, 2016 53.85 54.07 53.71 53.93 496,872 +0.53(+0.99%)
Oct 17, 2016 53.38 53.53 53.26 53.40 447,571 -0.02(-0.04%)
Oct 14, 2016 53.48 53.76 53.16 53.42 610,041 +0.25(+0.47%)
Oct 13, 2016 52.47 53.23 52.15 53.17 611,907 +0.36(+0.68%)
Oct 12, 2016 52.67 53.08 52.53 52.81 457,942 +0.04(+0.08%)
Oct 11, 2016 52.73 52.96 52.65 52.77 844,274 -0.06(-0.11%)
Oct 10, 2016 52.59 52.94 52.50 52.83 432,533 +0.51(+0.97%)
Oct 07, 2016 52.65 52.80 51.97 52.32 612,971 -0.46(-0.87%)
Oct 06, 2016 52.79 53.06 52.66 52.78 486,606 -0.17(-0.32%)
Oct 05, 2016 52.76 53.17 52.75 52.95 490,740 +0.32(+0.61%)
Oct 04, 2016 52.72 53.26 52.30 52.63 872,632 -0.34(-0.64%)
Oct 03, 2016 53.04 53.11 52.63 52.97 533,060 -0.02(-0.04%)
Sep 30, 2016 53.39 53.52 52.98 52.99 650,995 -0.67(-1.25%)
Sep 29, 2016 54.30 54.43 53.43 53.66 869,175 -0.33(-0.61%)
Sep 28, 2016 53.21 54.16 53.19 53.99 690,025 +0.90(+1.70%)
Sep 27, 2016 53.05 53.16 52.69 53.09 613,697 -0.17(-0.32%)
Sep 26, 2016 53.27 53.54 53.15 53.26 492,608 -0.23(-0.43%)
Sep 23, 2016 53.93 53.97 53.43 53.49 593,752 -0.95(-1.75%)
Sep 22, 2016 54.54 54.78 54.31 54.44 770,195 +0.47(+0.87%)
Sep 21, 2016 53.65 54.02 53.29 53.97 588,362 +0.66(+1.24%)
Sep 20, 2016 53.19 53.44 53.04 53.31 562,326 +0.30(+0.57%)
Sep 19, 2016 53.26 53.70 52.88 53.01 595,578 +0.11(+0.21%)
Sep 16, 2016 52.85 53.12 52.51 52.90 820,578 -0.36(-0.68%)
Sep 15, 2016 52.37 53.34 52.29 53.26 775,305 +1.08(+2.07%)
Sep 14, 2016 52.20 52.57 51.86 52.18 713,432 +0.09(+0.17%)
Sep 13, 2016 52.71 52.71 51.87 52.09 942,821 -1.26(-2.36%)
Sep 12, 2016 52.98 53.59 52.74 53.35 857,142 -0.13(-0.24%)
Sep 09, 2016 53.90 53.97 53.28 53.48 872,622 -0.91(-1.67%)
Sep 08, 2016 54.71 54.84 54.28 54.39 554,537 -0.40(-0.73%)
Sep 07, 2016 55.07 55.14 54.50 54.79 636,639 -0.16(-0.29%)
Sep 06, 2016 54.69 54.96 54.30 54.95 782,783 +0.62(+1.14%)
Sep 02, 2016 54.12 54.33 54.33 54.33 872,300 +0.71(+1.32%)
Sep 01, 2016 53.14 53.66 53.00 53.62 803,844 +0.40(+0.75%)
Aug 31, 2016 53.51 53.51 52.86 53.22 805,742 -0.24(-0.45%)
Aug 30, 2016 53.33 53.74 53.24 53.46 1,221,945 +0.60(+1.14%)
Aug 29, 2016 52.82 53.02 52.75 52.86 702,296 -0.14(-0.26%)
Aug 26, 2016 53.43 54.08 52.89 53.00 955,383 -0.25(-0.47%)
Aug 25, 2016 52.95 53.27 52.81 53.25 791,412 +0.19(+0.36%)
Aug 24, 2016 52.44 53.13 52.34 53.06 1,114,909 +0.85(+1.63%)
Aug 23, 2016 51.81 52.41 51.81 52.21 741,229 +0.74(+1.44%)
Aug 22, 2016 51.34 51.55 51.07 51.47 504,973 -0.18(-0.35%)
Aug 19, 2016 51.63 51.74 51.23 51.65 718,465 -0.44(-0.84%)
Aug 18, 2016 51.97 52.11 51.84 52.09 597,913 +0.20(+0.39%)
Aug 17, 2016 51.68 52.02 51.49 51.89 538,917 +0.14(+0.27%)
Aug 16, 2016 51.85 51.89 51.50 51.75 453,738 +0.06(+0.12%)
Aug 15, 2016 51.67 51.86 51.53 51.69 445,023 +0.16(+0.31%)
Aug 12, 2016 51.59 51.67 51.33 51.53 427,338 -0.06(-0.12%)
Aug 11, 2016 51.31 51.74 51.29 51.59 523,319 +0.50(+0.98%)
Aug 10, 2016 51.37 51.48 51.03 51.09 538,440 +0.11(+0.22%)
Aug 09, 2016 50.76 51.17 50.72 50.98 500,683 +0.33(+0.65%)
Aug 08, 2016 50.45 50.86 50.43 50.65 531,751 +0.29(+0.58%)
Aug 05, 2016 49.90 50.41 49.82 50.36 547,208 +0.08(+0.16%)
Aug 04, 2016 50.31 50.48 49.92 50.28 535,035 +0.03(+0.06%)
Aug 03, 2016 50.26 50.55 50.07 50.25 564,687 +0.13(+0.26%)
Aug 02, 2016 50.35 50.43 49.85 50.12 783,431 +0.16(+0.32%)
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.