Bank of Nova Scotia (NY: BNS )

51.68 USD +0.47 (+0.92%)
Official Closing Price Updated: 7:48 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 41.45 41.53 40.90 41.12 1,010,800 -0.33(-0.80%)
Jul 30, 2020 41.00 41.50 40.71 41.45 902,025 -0.32(-0.77%)
Jul 29, 2020 41.04 41.83 40.93 41.77 894,796 +0.59(+1.43%)
Jul 28, 2020 41.37 41.37 41.05 41.18 889,591 -0.30(-0.72%)
Jul 27, 2020 41.24 41.60 40.76 41.48 888,584 +0.10(+0.24%)
Jul 24, 2020 41.79 41.79 41.19 41.38 863,600 -0.42(-1.00%)
Jul 23, 2020 41.73 42.04 41.51 41.80 814,969 -0.21(-0.50%)
Jul 22, 2020 41.88 42.03 41.56 42.01 640,922 +0.06(+0.14%)
Jul 21, 2020 41.96 42.30 41.76 41.95 1,078,820 +0.57(+1.38%)
Jul 20, 2020 41.52 41.71 41.23 41.38 790,494 -0.29(-0.70%)
Jul 17, 2020 42.00 42.16 41.65 41.67 863,500 -0.41(-0.97%)
Jul 16, 2020 41.52 42.49 41.52 42.08 916,147 +0.20(+0.48%)
Jul 15, 2020 41.64 42.42 41.64 41.88 1,232,143 +0.64(+1.55%)
Jul 14, 2020 41.14 41.38 40.92 41.24 1,832,040 -0.06(-0.15%)
Jul 13, 2020 41.12 41.75 40.87 41.30 1,552,963 +0.42(+1.03%)
Jul 10, 2020 39.81 40.91 39.81 40.88 1,495,600 +1.03(+2.58%)
Jul 09, 2020 40.36 40.52 39.56 39.85 1,098,864 -0.67(-1.65%)
Jul 08, 2020 40.41 40.75 39.96 40.52 970,889 +0.13(+0.32%)
Jul 07, 2020 41.22 41.29 40.34 40.39 948,741 -1.16(-2.79%)
Jul 06, 2020 41.76 41.98 41.23 41.55 1,104,908 -0.01(-0.02%)
Jul 02, 2020 41.75 42.09 41.31 41.56 4,473,100 +0.80(+1.96%)
Jul 01, 2020 41.35 41.79 40.72 40.76 650,891 -0.48(-1.16%)
Jun 30, 2020 40.41 41.42 40.20 41.24 1,674,147 +0.52(+1.28%)
Jun 29, 2020 40.10 41.03 39.98 40.72 978,042 +0.93(+2.34%)
Jun 26, 2020 40.70 40.90 39.64 39.79 1,281,300 -1.31(-3.19%)
Jun 25, 2020 40.70 41.21 40.56 41.10 1,102,814 +0.27(+0.66%)
Jun 24, 2020 41.47 41.64 40.75 40.83 1,377,350 -1.04(-2.48%)
Jun 23, 2020 42.47 42.63 41.75 41.87 4,755,735 -0.04(-0.10%)
Jun 22, 2020 42.00 42.13 41.61 41.91 929,640 -0.14(-0.33%)
Jun 19, 2020 43.05 43.05 41.88 42.05 1,164,700 -0.44(-1.04%)
Jun 18, 2020 42.68 43.05 42.38 42.49 837,628 -0.51(-1.19%)
Jun 17, 2020 43.45 43.56 42.76 43.00 1,440,677 -0.27(-0.62%)
Jun 16, 2020 44.18 44.18 42.61 43.27 2,005,537 +0.51(+1.19%)
Jun 15, 2020 41.82 43.48 41.70 42.76 1,660,991 -0.26(-0.60%)
Jun 12, 2020 43.40 43.86 42.55 43.02 2,116,000 +0.93(+2.21%)
Jun 11, 2020 42.85 43.50 41.80 42.09 2,022,494 -2.71(-6.05%)
Jun 10, 2020 45.10 45.43 44.44 44.80 1,585,149 -0.49(-1.08%)
Jun 09, 2020 44.83 45.70 44.39 45.29 1,386,312 -0.32(-0.70%)
Jun 08, 2020 46.04 46.16 45.04 45.61 1,764,287 +0.57(+1.27%)
Jun 05, 2020 45.76 46.05 44.77 45.04 1,316,300 +1.29(+2.95%)
Jun 04, 2020 43.63 43.98 42.87 43.75 1,301,584 +0.05(+0.11%)
Jun 03, 2020 43.10 44.01 43.01 43.70 1,468,294 +1.47(+3.48%)
Jun 02, 2020 42.21 42.64 41.94 42.23 1,112,988 +0.81(+1.96%)
Jun 01, 2020 40.27 41.79 40.27 41.42 1,341,388 +1.40(+3.50%)
May 29, 2020 41.12 41.12 39.68 40.02 1,592,900 -1.58(-3.80%)
May 28, 2020 42.40 42.53 41.32 41.60 2,423,482 -0.55(-1.30%)
May 27, 2020 41.54 42.37 41.30 42.15 2,131,209 +1.70(+4.20%)
May 26, 2020 38.63 40.77 38.33 40.45 2,581,103 +3.91(+10.70%)
May 22, 2020 36.86 36.86 35.76 36.54 1,375,500 -0.32(-0.87%)
May 21, 2020 37.08 37.32 36.29 36.86 1,021,770 -0.28(-0.75%)
May 20, 2020 37.26 37.56 37.03 37.14 1,048,885 +0.49(+1.34%)
May 19, 2020 37.97 38.00 36.64 36.65 2,235,211 -1.66(-4.33%)
May 18, 2020 36.64 38.72 36.55 38.31 1,522,912 +2.87(+8.10%)
May 15, 2020 35.81 36.02 35.29 35.44 1,432,300 -0.58(-1.61%)
May 14, 2020 35.31 36.55 34.73 36.02 2,477,339 +0.21(+0.59%)
May 13, 2020 37.47 37.61 35.34 35.81 3,051,025 -1.70(-4.53%)
May 12, 2020 38.43 38.74 37.48 37.51 1,135,302 -0.57(-1.50%)
May 11, 2020 37.65 38.18 37.22 38.08 1,313,452 +0.02(+0.05%)
May 08, 2020 37.96 38.14 37.66 38.06 1,126,000 +0.61(+1.63%)
May 07, 2020 37.88 38.31 37.42 37.45 1,000,504 +0.05(+0.13%)
May 06, 2020 37.99 38.15 37.20 37.40 1,583,898 -0.42(-1.11%)
May 05, 2020 38.61 38.80 37.77 37.82 1,148,362 -0.26(-0.68%)
May 04, 2020 38.31 38.72 37.49 38.08 1,980,988 -0.57(-1.47%)
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.