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 (%)
Feb 28, 2020 52.15 52.85 51.22 52.35 2,388,400 -1.06(-1.98%)
Feb 27, 2020 53.79 53.88 52.67 53.41 2,363,929 -1.01(-1.86%)
Feb 26, 2020 54.63 55.20 54.30 54.42 1,106,604 +0.01(+0.02%)
Feb 25, 2020 55.43 55.43 54.20 54.41 1,352,054 -0.58(-1.05%)
Feb 24, 2020 55.12 55.43 54.88 54.99 1,074,735 -1.17(-2.08%)
Feb 21, 2020 56.12 56.33 56.02 56.16 671,600 -0.10(-0.18%)
Feb 20, 2020 56.37 56.58 56.18 56.26 655,841 -0.14(-0.25%)
Feb 19, 2020 56.47 56.59 56.36 56.40 489,555 +0.09(+0.16%)
Feb 18, 2020 56.18 56.39 56.11 56.31 558,297 -0.09(-0.16%)
Feb 14, 2020 56.30 56.51 56.26 56.40 575,900 +0.13(+0.23%)
Feb 13, 2020 56.14 56.36 56.12 56.27 534,540 -0.03(-0.05%)
Feb 12, 2020 56.05 56.34 55.99 56.30 507,664 +0.37(+0.66%)
Feb 11, 2020 56.00 56.12 55.88 55.93 494,462 +0.08(+0.14%)
Feb 10, 2020 55.80 55.97 55.75 55.85 719,915 -0.06(-0.11%)
Feb 07, 2020 55.43 55.96 55.40 55.91 1,119,000 +0.25(+0.45%)
Feb 06, 2020 55.25 55.75 55.21 55.66 1,263,247 +0.51(+0.92%)
Feb 05, 2020 55.21 55.27 54.92 55.15 626,328 +0.21(+0.38%)
Feb 04, 2020 54.99 55.05 54.82 54.94 569,838 +0.59(+1.09%)
Feb 03, 2020 54.73 54.88 54.33 54.35 491,588 -0.27(-0.49%)
Jan 31, 2020 54.70 54.76 54.37 54.62 913,400 -0.49(-0.89%)
Jan 30, 2020 54.99 55.24 54.67 55.11 776,280 -0.16(-0.29%)
Jan 29, 2020 55.58 55.68 55.26 55.27 545,876 -0.31(-0.56%)
Jan 28, 2020 55.67 55.67 55.37 55.58 567,190 +0.05(+0.09%)
Jan 27, 2020 54.99 55.58 54.99 55.53 811,597 -0.26(-0.47%)
Jan 24, 2020 55.95 56.09 55.56 55.79 637,800 -0.14(-0.25%)
Jan 23, 2020 55.68 55.97 55.50 55.93 574,723 +0.11(+0.20%)
Jan 22, 2020 55.66 55.88 55.49 55.82 717,972 +0.29(+0.52%)
Jan 21, 2020 55.52 55.72 55.47 55.53 505,049 +0.06(+0.11%)
Jan 17, 2020 55.64 55.72 55.36 55.47 562,200 -0.16(-0.29%)
Jan 16, 2020 55.49 55.64 55.35 55.63 591,147 +0.26(+0.47%)
Jan 15, 2020 55.17 55.39 54.99 55.37 628,893 +0.20(+0.36%)
Jan 14, 2020 55.29 55.46 55.11 55.17 685,798 -0.17(-0.31%)
Jan 13, 2020 55.23 55.35 55.03 55.34 786,430 +0.19(+0.34%)
Jan 10, 2020 55.33 55.33 54.95 55.15 783,300 -0.18(-0.33%)
Jan 09, 2020 55.64 55.71 55.17 55.33 870,495 -0.22(-0.40%)
Jan 08, 2020 55.17 55.93 55.17 55.55 764,279 +0.35(+0.63%)
Jan 07, 2020 55.56 55.60 55.05 55.20 1,425,741 -0.66(-1.18%)
Jan 06, 2020 55.86 55.95 55.54 55.86 1,310,202 -0.79(-1.39%)
Jan 03, 2020 56.38 56.73 56.29 56.65 794,000 -0.07(-0.12%)
Jan 02, 2020 56.60 56.78 56.51 56.72 738,096 +0.23(+0.41%)
Dec 31, 2019 56.27 56.56 56.21 56.49 623,200 +0.30(+0.53%)
Dec 30, 2019 56.21 56.34 55.97 56.19 674,075 +0.09(+0.16%)
Dec 27, 2019 56.03 56.18 55.95 56.10 588,200 +0.26(+0.47%)
Dec 26, 2019 55.82 55.86 55.62 55.84 253,815 +0.07(+0.13%)
Dec 24, 2019 55.76 55.79 55.50 55.77 267,800 +0.01(+0.02%)
Dec 23, 2019 55.99 56.05 55.70 55.76 813,523 -0.22(-0.39%)
Dec 20, 2019 55.87 56.19 55.86 55.98 617,300 +0.09(+0.16%)
Dec 19, 2019 56.08 56.30 55.83 55.89 702,212 -0.24(-0.43%)
Dec 18, 2019 56.67 56.69 55.94 56.13 805,850 -0.45(-0.80%)
Dec 17, 2019 56.25 56.59 56.06 56.58 770,369 +0.30(+0.53%)
Dec 16, 2019 56.42 56.59 56.28 56.28 682,576 +0.31(+0.55%)
Dec 13, 2019 56.53 56.70 55.75 55.97 1,271,200 -0.76(-1.34%)
Dec 12, 2019 56.65 57.09 56.51 56.73 972,679 +0.16(+0.28%)
Dec 11, 2019 56.51 56.62 56.38 56.57 492,998 +0.20(+0.35%)
Dec 10, 2019 56.65 56.65 56.07 56.37 668,471 -0.30(-0.53%)
Dec 09, 2019 56.64 56.76 56.42 56.67 595,031 -0.04(-0.07%)
Dec 06, 2019 56.82 57.02 56.61 56.71 662,400 -0.11(-0.19%)
Dec 05, 2019 56.44 56.84 56.21 56.82 1,471,046 +0.59(+1.05%)
Dec 04, 2019 55.81 56.24 55.62 56.23 756,175 +0.63(+1.13%)
Dec 03, 2019 55.74 55.78 55.31 55.60 946,649 -0.54(-0.96%)
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.