Bank of Nova Scotia (NY: BNS )

51.21 USD +0.96 (+1.91%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 47.79 47.84 46.97 46.98 806,773 -0.89(-1.86%)
Oct 29, 2015 47.59 47.95 47.37 47.87 657,539 +0.04(+0.08%)
Oct 28, 2015 47.11 47.90 47.03 47.83 756,641 +0.91(+1.94%)
Oct 27, 2015 46.59 47.17 46.54 46.92 644,214 -0.02(-0.04%)
Oct 26, 2015 47.23 47.53 46.86 46.94 474,154 -0.15(-0.32%)
Oct 23, 2015 47.14 47.35 46.95 47.09 576,638 +0.05(+0.11%)
Oct 22, 2015 46.38 47.25 46.34 47.04 533,448 +0.90(+1.95%)
Oct 21, 2015 46.89 47.01 46.11 46.14 518,340 -0.64(-1.37%)
Oct 20, 2015 46.58 47.23 46.35 46.78 480,424 +0.40(+0.86%)
Oct 19, 2015 46.49 46.75 46.33 46.38 523,748 -0.29(-0.62%)
Oct 16, 2015 46.51 46.81 46.32 46.67 487,167 +0.16(+0.34%)
Oct 15, 2015 46.45 46.67 46.17 46.51 537,385 +0.34(+0.74%)
Oct 14, 2015 46.44 46.63 45.98 46.17 574,439 -0.12(-0.26%)
Oct 13, 2015 45.99 46.59 45.81 46.29 682,828 +0.07(+0.15%)
Oct 12, 2015 46.60 46.74 46.17 46.22 445,796 -0.36(-0.77%)
Oct 09, 2015 46.79 46.99 46.35 46.58 647,733 -0.02(-0.04%)
Oct 08, 2015 46.17 46.62 46.00 46.60 835,623 +0.46(+1.00%)
Oct 07, 2015 46.05 46.76 45.90 46.14 1,288,764 +0.55(+1.21%)
Oct 06, 2015 44.66 45.64 44.50 45.59 1,348,763 +0.93(+2.08%)
Oct 05, 2015 44.05 44.78 43.96 44.66 968,556 +1.18(+2.71%)
Oct 02, 2015 43.66 43.68 42.78 43.48 1,087,928 -1.07(-2.40%)
Oct 01, 2015 44.48 44.64 44.08 44.55 1,058,868 +0.47(+1.07%)
Sep 30, 2015 43.64 44.08 43.43 44.08 994,534 +0.91(+2.11%)
Sep 29, 2015 42.88 43.19 42.71 43.17 826,687 +0.34(+0.79%)
Sep 28, 2015 43.06 43.28 42.74 42.83 814,157 -0.56(-1.29%)
Sep 25, 2015 43.52 43.75 43.33 43.39 796,059 +0.37(+0.86%)
Sep 24, 2015 42.71 43.30 42.48 43.02 878,632 -0.06(-0.14%)
Sep 23, 2015 43.89 43.94 42.81 43.08 852,011 -0.74(-1.69%)
Sep 22, 2015 43.99 44.09 43.58 43.82 925,071 -0.82(-1.84%)
Sep 21, 2015 44.30 44.67 44.15 44.64 677,157 +0.61(+1.39%)
Sep 18, 2015 44.67 44.76 43.94 44.03 1,069,445 -0.86(-1.92%)
Sep 17, 2015 45.07 45.56 44.74 44.89 904,518 -0.23(-0.51%)
Sep 16, 2015 44.12 45.16 44.12 45.12 790,605 +1.15(+2.62%)
Sep 15, 2015 43.99 44.15 43.83 43.97 955,626 +0.06(+0.14%)
Sep 14, 2015 44.00 44.11 43.80 43.91 663,003 +0.06(+0.14%)
Sep 11, 2015 44.06 44.21 43.50 43.85 753,764 -0.53(-1.19%)
Sep 10, 2015 44.30 44.72 44.00 44.38 1,198,384 -0.10(-0.22%)
Sep 09, 2015 45.37 45.52 44.41 44.48 1,012,054 -0.57(-1.27%)
Sep 08, 2015 44.97 45.39 44.82 45.05 1,019,742 +0.97(+2.20%)
Sep 04, 2015 44.31 44.08 44.08 44.08 860,800 -0.67(-1.50%)
Sep 03, 2015 44.20 45.26 44.14 44.75 1,166,102 +0.75(+1.70%)
Sep 02, 2015 44.50 44.68 43.74 44.00 1,068,559 -0.04(-0.09%)
Sep 01, 2015 45.00 45.17 43.81 44.04 1,632,655 -1.60(-3.51%)
Aug 31, 2015 44.71 45.85 43.59 45.64 1,939,338 +0.51(+1.13%)
Aug 28, 2015 44.86 45.44 44.43 45.13 1,766,224 -0.21(-0.46%)
Aug 27, 2015 44.77 45.75 44.44 45.34 1,640,945 +1.38(+3.14%)
Aug 26, 2015 43.68 43.98 42.75 43.96 1,995,777 +1.37(+3.22%)
Aug 25, 2015 43.74 43.77 42.56 42.59 1,764,907 +0.39(+0.92%)
Aug 24, 2015 40.47 43.30 39.55 42.20 2,943,158 -1.51(-3.45%)
Aug 21, 2015 44.32 44.69 43.70 43.71 1,210,028 -1.08(-2.41%)
Aug 20, 2015 45.27 45.28 44.59 44.79 1,058,011 -0.92(-2.01%)
Aug 19, 2015 46.28 46.28 45.22 45.71 1,042,415 -0.74(-1.59%)
Aug 18, 2015 46.64 46.65 46.22 46.45 729,503 -0.28(-0.60%)
Aug 17, 2015 46.86 46.86 46.15 46.73 698,001 -0.21(-0.45%)
Aug 14, 2015 46.71 47.05 46.71 46.94 476,587 +0.19(+0.41%)
Aug 13, 2015 47.47 47.47 46.66 46.75 710,015 -0.95(-1.99%)
Aug 12, 2015 47.62 47.81 47.09 47.70 674,662 +0.18(+0.38%)
Aug 11, 2015 48.03 48.04 47.02 47.52 881,298 -0.96(-1.98%)
Aug 10, 2015 47.60 48.63 47.57 48.48 723,548 +0.90(+1.89%)
Aug 07, 2015 47.64 47.96 47.24 47.58 606,753 -0.25(-0.52%)
Aug 06, 2015 48.37 48.48 47.58 47.83 1,019,349 -0.57(-1.18%)
Aug 05, 2015 48.62 48.83 48.38 48.40 563,690 +0.22(+0.46%)
Aug 04, 2015 48.75 48.80 48.10 48.18 800,159 -0.22(-0.45%)
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.