Bank of Nova Scotia (NY: BNS )

61.84 USD +1.03 (+1.69%)
Streaming Delayed Price Updated: 2:08 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 20, 2021 61.55 61.67 60.65 60.81 1,473,224 -0.80(-1.30%)
Apr 19, 2021 62.23 62.34 61.50 61.61 890,966 -0.47(-0.76%)
Apr 16, 2021 62.24 62.24 61.96 62.08 1,773,600 +0.23(+0.37%)
Apr 15, 2021 62.14 62.28 61.62 61.85 820,326 -0.18(-0.29%)
Apr 14, 2021 61.81 62.30 61.63 62.03 2,146,941 +0.18(+0.29%)
Apr 13, 2021 62.33 62.37 61.83 61.85 1,257,434 -0.62(-0.99%)
Apr 12, 2021 62.45 62.68 62.10 62.47 1,056,458 -0.03(-0.05%)
Apr 09, 2021 62.30 62.57 62.19 62.50 651,000 +0.19(+0.30%)
Apr 08, 2021 61.80 62.33 61.43 62.31 1,089,798 +0.40(+0.65%)
Apr 07, 2021 62.04 62.27 61.85 61.91 908,174 -0.26(-0.42%)
Apr 06, 2021 62.43 62.60 62.05 62.17 858,370 -0.39(-0.62%)
Apr 05, 2021 62.43 62.79 62.22 62.56 4,042,490 -0.39(-0.62%)
Apr 01, 2021 62.67 62.96 62.43 62.95 2,959,600 +0.40(+0.64%)
Mar 31, 2021 63.17 63.28 62.35 62.55 1,295,770 -0.45(-0.71%)
Mar 30, 2021 63.13 63.13 62.78 63.00 984,045 -0.06(-0.10%)
Mar 29, 2021 62.89 63.23 62.63 63.06 1,256,809 -0.18(-0.28%)
Mar 26, 2021 62.89 63.38 62.85 63.24 1,230,300 +0.90(+1.44%)
Mar 25, 2021 62.10 62.52 61.82 62.34 1,104,304 +0.14(+0.23%)
Mar 24, 2021 62.10 62.70 62.06 62.20 1,059,273 +0.19(+0.31%)
Mar 23, 2021 62.37 62.70 61.95 62.01 1,040,709 -0.69(-1.10%)
Mar 22, 2021 62.92 62.96 62.44 62.70 957,847 -0.24(-0.38%)
Mar 19, 2021 63.03 63.17 62.24 62.94 1,450,600 -0.28(-0.44%)
Mar 18, 2021 63.84 64.38 63.17 63.22 1,582,682 -0.48(-0.75%)
Mar 17, 2021 63.49 63.98 63.40 63.70 2,459,985 +0.21(+0.33%)
Mar 16, 2021 63.18 63.68 62.97 63.49 1,955,748 +0.31(+0.49%)
Mar 15, 2021 63.61 63.69 62.82 63.18 1,135,326 -0.43(-0.68%)
Mar 12, 2021 63.88 63.88 63.21 63.61 1,070,600 +0.35(+0.55%)
Mar 11, 2021 62.77 63.37 62.65 63.26 2,260,367 +0.47(+0.75%)
Mar 10, 2021 61.96 62.90 61.89 62.79 1,323,329 +1.07(+1.73%)
Mar 09, 2021 61.70 62.19 61.49 61.72 1,199,576 -0.02(-0.03%)
Mar 08, 2021 61.34 62.10 61.15 61.74 2,262,158 +0.51(+0.83%)
Mar 05, 2021 60.89 61.34 60.64 61.23 2,134,400 +1.01(+1.68%)
Mar 04, 2021 60.79 61.37 59.79 60.22 2,012,078 -0.68(-1.12%)
Mar 03, 2021 61.05 61.38 60.63 60.90 1,088,901 +0.14(+0.23%)
Mar 02, 2021 60.09 61.16 59.93 60.76 2,497,435 +1.02(+1.71%)
Mar 01, 2021 59.37 59.93 58.87 59.74 1,417,364 +1.45(+2.49%)
Feb 26, 2021 59.51 59.85 58.28 58.29 2,339,900 -1.65(-2.75%)
Feb 25, 2021 61.20 61.29 59.81 59.94 2,842,829 -1.26(-2.06%)
Feb 24, 2021 59.25 61.35 58.88 61.20 2,434,101 +2.32(+3.94%)
Feb 23, 2021 58.00 59.18 57.85 58.88 1,678,931 +1.70(+2.97%)
Feb 22, 2021 56.52 57.51 56.52 57.18 1,069,186 +0.51(+0.90%)
Feb 19, 2021 56.45 56.90 56.19 56.67 998,900 +0.63(+1.12%)
Feb 18, 2021 55.90 56.12 55.60 56.04 802,855 +0.09(+0.16%)
Feb 17, 2021 55.83 56.11 55.65 55.95 800,687 -0.19(-0.34%)
Feb 16, 2021 56.25 56.55 56.01 56.14 1,340,892 +0.22(+0.39%)
Feb 12, 2021 55.46 56.02 55.35 55.92 719,400 +0.23(+0.41%)
Feb 11, 2021 55.59 55.74 55.36 55.69 648,671 +0.11(+0.20%)
Feb 10, 2021 55.90 55.91 55.30 55.58 761,365 -0.24(-0.43%)
Feb 09, 2021 55.59 55.93 55.41 55.82 779,043 +0.23(+0.41%)
Feb 08, 2021 55.00 55.60 54.96 55.59 1,005,368 +0.74(+1.35%)
Feb 05, 2021 54.68 54.95 54.54 54.85 1,217,400 +0.33(+0.61%)
Feb 04, 2021 54.14 54.53 54.05 54.52 886,466 +0.47(+0.87%)
Feb 03, 2021 54.21 54.21 53.85 54.05 841,693 -0.09(-0.17%)
Feb 02, 2021 53.71 54.24 53.68 54.14 871,679 +0.79(+1.48%)
Feb 01, 2021 53.57 53.77 53.31 53.35 925,660 +0.06(+0.11%)
Jan 29, 2021 53.71 53.88 52.97 53.29 1,586,100 -0.72(-1.33%)
Jan 28, 2021 53.57 54.42 53.03 54.01 1,852,356 +0.68(+1.28%)
Jan 27, 2021 54.00 54.18 53.25 53.33 1,681,596 -1.47(-2.68%)
Jan 26, 2021 55.20 55.20 54.63 54.80 649,182 -0.07(-0.13%)
Jan 25, 2021 54.30 54.89 54.21 54.87 1,022,176 +0.37(+0.68%)
Jan 22, 2021 54.87 54.90 54.26 54.50 1,132,900 -0.89(-1.61%)
Jan 21, 2021 55.86 55.93 55.24 55.39 1,606,321 -0.45(-0.81%)
Jan 20, 2021 55.82 56.02 55.56 55.84 858,927 +0.27(+0.49%)
Jan 19, 2021 55.28 55.85 55.19 55.57 995,870 +0.42(+0.76%)
Jan 15, 2021 54.81 55.36 54.69 55.15 1,520,000 -0.23(-0.42%)
Jan 14, 2021 54.48 55.60 54.15 55.38 969,696 +1.04(+1.91%)
Jan 13, 2021 54.11 54.55 54.00 54.34 1,523,661 +0.18(+0.33%)
Jan 12, 2021 53.47 54.23 53.33 54.16 1,003,089 +0.86(+1.61%)
Jan 11, 2021 52.88 53.51 52.75 53.30 835,722 -0.24(-0.45%)
Jan 08, 2021 54.05 54.34 53.34 53.54 1,223,100 -0.92(-1.69%)
Jan 07, 2021 54.25 54.49 53.84 54.46 1,064,034 +0.39(+0.72%)
Jan 06, 2021 53.45 54.25 53.37 54.07 2,256,889 +0.46(+0.86%)
Jan 05, 2021 52.90 53.77 52.90 53.61 1,598,854 +0.65(+1.23%)
Jan 04, 2021 53.61 53.82 52.77 52.96 3,704,009 -1.08(-2.00%)
Dec 31, 2020 54.04 54.04 54.04 653,207 +0.13(+0.24%)
Dec 30, 2020 53.88 54.22 53.79 53.91 653,207 +0.28(+0.52%)
Dec 29, 2020 53.77 53.90 53.54 53.63 584,926 +0.09(+0.17%)
Dec 28, 2020 53.78 54.10 53.47 53.54 522,040 +0.05(+0.09%)
Dec 24, 2020 53.53 53.53 53.17 53.49 369,500 +0.22(+0.41%)
Dec 23, 2020 52.91 53.44 52.90 53.27 1,068,407 +0.62(+1.18%)
Dec 22, 2020 53.00 53.00 52.43 52.65 746,361 -0.17(-0.32%)
Dec 21, 2020 52.44 53.04 52.11 52.82 1,041,026 -0.34(-0.64%)
Dec 18, 2020 53.47 53.47 53.09 53.16 1,026,400 -0.38(-0.71%)
Dec 17, 2020 53.61 53.69 53.30 53.54 584,325 +0.11(+0.21%)
Dec 16, 2020 53.52 53.62 53.10 53.43 799,830 -0.26(-0.48%)
Dec 15, 2020 53.84 54.08 53.63 53.69 877,610 +0.28(+0.52%)
Dec 14, 2020 54.39 54.49 53.39 53.41 757,324 -0.39(-0.72%)
Dec 11, 2020 53.13 53.85 53.09 53.80 854,800 +0.12(+0.22%)
Dec 10, 2020 53.23 53.77 53.07 53.68 650,911 +0.32(+0.60%)
Dec 09, 2020 53.59 53.72 53.10 53.36 826,911 +0.14(+0.26%)
Dec 08, 2020 52.50 53.35 52.50 53.22 1,200,691 +0.70(+1.33%)
Dec 07, 2020 52.54 52.80 52.32 52.52 1,195,446 -0.32(-0.61%)
Dec 04, 2020 51.96 53.00 51.76 52.84 1,526,200 +1.16(+2.24%)
Dec 03, 2020 51.30 51.88 51.30 51.68 1,317,441 +0.47(+0.92%)
Dec 02, 2020 50.56 51.21 49.99 51.21 1,880,534 +0.96(+1.91%)
Dec 01, 2020 49.78 50.79 49.64 50.25 1,584,843 +1.49(+3.06%)
Nov 30, 2020 49.88 50.04 48.69 48.76 1,194,111 -1.35(-2.69%)
Nov 27, 2020 49.91 50.34 49.84 50.11 661,600 +0.38(+0.76%)
Nov 25, 2020 49.34 49.83 49.18 49.73 1,048,800 +0.10(+0.20%)
Nov 24, 2020 49.38 49.78 49.34 49.63 1,482,805 +0.79(+1.62%)
Nov 23, 2020 49.03 49.15 48.67 48.84 1,100,132 +0.33(+0.68%)
Nov 20, 2020 48.28 48.60 48.07 48.51 804,900 +0.23(+0.48%)
Nov 19, 2020 47.77 48.30 47.65 48.28 1,067,350 +0.22(+0.46%)
Nov 18, 2020 47.65 48.41 47.45 48.06 1,007,322 +0.70(+1.48%)
Nov 17, 2020 47.10 47.72 46.96 47.36 1,273,331 -0.05(-0.11%)
Nov 16, 2020 47.30 47.55 47.02 47.41 1,415,850 +1.14(+2.46%)
Nov 13, 2020 46.48 46.59 46.23 46.27 997,200 -0.08(-0.17%)
Nov 12, 2020 46.40 46.77 46.04 46.35 1,326,406 -0.72(-1.53%)
Nov 11, 2020 47.45 47.45 46.90 47.07 984,867 +0.07(+0.15%)
Nov 10, 2020 46.11 47.28 45.88 47.00 1,633,852 +1.05(+2.29%)
Nov 09, 2020 45.40 46.97 45.09 45.95 3,205,612 +2.64(+6.10%)
Nov 06, 2020 43.58 43.65 43.13 43.31 701,400 -0.09(-0.21%)
Nov 05, 2020 43.39 43.76 43.30 43.40 1,110,610 +0.46(+1.07%)
Nov 04, 2020 42.54 43.33 42.05 42.94 1,361,195 +0.13(+0.30%)
Nov 03, 2020 42.73 43.12 42.58 42.81 1,455,471 +0.77(+1.83%)
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.