Bank of Nova Scotia (NY: BNS )

50.11 USD +0.38 (+0.76%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 64.48 65.02 64.44 64.52 698,159 -0.09(-0.14%)
Oct 30, 2017 64.51 64.89 64.42 64.61 414,822 +0.02(+0.03%)
Oct 27, 2017 64.06 64.61 63.77 64.59 389,071 +0.31(+0.48%)
Oct 26, 2017 64.28 64.63 64.25 64.28 321,702 +0.03(+0.05%)
Oct 25, 2017 64.77 65.02 64.04 64.25 730,636 -0.40(-0.62%)
Oct 24, 2017 64.48 64.70 64.45 64.65 389,933 +0.38(+0.59%)
Oct 23, 2017 64.28 64.48 64.15 64.27 436,959 +0.12(+0.19%)
Oct 20, 2017 64.54 64.75 64.06 64.15 851,969 -0.67(-1.03%)
Oct 19, 2017 64.34 65.07 64.34 64.82 452,944 +0.11(+0.17%)
Oct 18, 2017 64.67 64.88 64.57 64.71 783,626 +0.28(+0.43%)
Oct 17, 2017 64.41 64.60 64.21 64.43 461,106 -0.02(-0.03%)
Oct 16, 2017 64.42 64.72 64.32 64.45 518,408 -0.15(-0.23%)
Oct 13, 2017 64.57 64.89 64.37 64.60 826,395 +0.20(+0.31%)
Oct 12, 2017 64.75 64.84 64.14 64.40 773,243 -0.55(-0.85%)
Oct 11, 2017 64.65 64.96 64.54 64.95 842,042 +0.40(+0.62%)
Oct 10, 2017 64.40 64.83 64.32 64.55 1,073,763 +0.70(+1.10%)
Oct 09, 2017 64.32 64.32 63.82 63.85 301,214 -0.36(-0.56%)
Oct 06, 2017 64.29 64.36 63.99 64.21 564,240 -0.21(-0.33%)
Oct 05, 2017 64.47 64.63 64.30 64.42 843,159 -0.29(-0.45%)
Oct 04, 2017 64.41 64.78 64.29 64.71 859,213 +0.37(+0.58%)
Oct 03, 2017 63.96 64.38 63.94 64.34 674,149 +0.46(+0.72%)
Oct 02, 2017 63.79 64.14 63.66 63.88 730,768 -0.37(-0.58%)
Sep 29, 2017 64.39 64.54 64.13 64.25 1,269,213 -0.12(-0.19%)
Sep 28, 2017 64.40 64.60 64.07 64.37 776,625 +0.30(+0.47%)
Sep 27, 2017 64.32 64.66 64.03 64.07 701,596 -0.06(-0.09%)
Sep 26, 2017 64.46 64.46 63.83 64.13 719,315 -0.27(-0.42%)
Sep 25, 2017 64.61 64.83 64.21 64.40 652,532 -0.23(-0.36%)
Sep 22, 2017 64.39 64.93 64.35 64.63 929,261 +0.32(+0.50%)
Sep 21, 2017 63.34 64.49 63.34 64.31 602,452 +1.09(+1.72%)
Sep 20, 2017 63.25 63.86 62.91 63.22 654,658 +0.22(+0.35%)
Sep 19, 2017 62.88 63.21 62.75 63.00 418,850 +0.26(+0.41%)
Sep 18, 2017 63.24 63.32 62.53 62.74 619,611 -0.43(-0.68%)
Sep 15, 2017 63.43 63.60 63.06 63.17 753,399 -0.28(-0.44%)
Sep 14, 2017 63.23 63.45 63.10 63.45 387,151 +0.24(+0.38%)
Sep 13, 2017 63.36 63.50 62.99 63.21 437,810 -0.08(-0.13%)
Sep 12, 2017 63.25 63.44 63.08 63.29 432,768 -0.03(-0.05%)
Sep 11, 2017 63.07 63.34 62.90 63.32 434,523 +0.62(+0.99%)
Sep 08, 2017 62.63 62.80 62.47 62.70 339,397 +0.01(+0.02%)
Sep 07, 2017 62.90 63.04 62.52 62.69 422,066 +0.05(+0.08%)
Sep 06, 2017 61.88 63.22 61.76 62.64 530,364 +0.73(+1.18%)
Sep 05, 2017 62.57 62.62 61.80 61.91 740,112 -0.79(-1.26%)
Sep 01, 2017 62.60 62.99 62.36 62.70 443,404 +0.56(+0.90%)
Aug 31, 2017 62.08 62.32 61.82 62.14 649,268 +0.55(+0.89%)
Aug 30, 2017 61.65 61.99 61.48 61.59 581,277 -0.16(-0.26%)
Aug 29, 2017 61.48 61.75 60.86 61.75 811,296 -0.16(-0.26%)
Aug 28, 2017 62.38 62.45 60.27 61.91 488,988 -0.30(-0.48%)
Aug 25, 2017 61.97 62.44 61.85 62.21 420,711 +0.33(+0.53%)
Aug 24, 2017 61.82 62.09 61.61 61.88 336,233 +0.28(+0.45%)
Aug 23, 2017 61.05 62.02 61.00 61.60 432,426 +0.26(+0.42%)
Aug 22, 2017 61.56 61.64 61.24 61.34 404,910 -0.04(-0.07%)
Aug 21, 2017 61.18 61.44 61.06 61.38 411,093 +0.15(+0.24%)
Aug 18, 2017 61.30 61.41 60.87 61.23 524,869 +0.19(+0.31%)
Aug 17, 2017 61.21 61.43 60.95 61.04 547,306 -0.29(-0.47%)
Aug 16, 2017 61.26 61.48 61.09 61.33 459,625 +0.36(+0.59%)
Aug 15, 2017 60.92 61.11 60.75 60.97 482,117 +0.08(+0.13%)
Aug 14, 2017 60.76 61.23 60.66 60.89 536,998 +0.49(+0.81%)
Aug 11, 2017 60.56 60.88 60.11 60.40 494,870 -0.10(-0.17%)
Aug 10, 2017 61.27 61.34 60.37 60.50 549,992 -0.91(-1.48%)
Aug 09, 2017 61.23 61.61 61.13 61.41 427,633 -0.22(-0.36%)
Aug 08, 2017 61.41 61.82 61.33 61.63 458,879 -0.07(-0.11%)
Aug 07, 2017 61.85 62.01 61.68 61.70 226,989 -0.17(-0.27%)
Aug 04, 2017 62.13 62.16 61.65 61.87 356,464 -0.14(-0.23%)
Aug 03, 2017 62.07 62.28 61.86 62.01 440,308 -0.17(-0.27%)
Aug 02, 2017 61.93 62.26 61.85 62.18 657,025 +0.15(+0.24%)
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.