Bank of Nova Scotia (NY: BNS )

51.80 USD +0.59 (+1.14%)
Streaming Delayed Price Updated: 2:43 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 38.52 41.01 38.51 40.60 2,103,712 +1.87(+4.83%)
Mar 30, 2020 38.50 38.97 37.31 38.73 1,829,900 -0.01(-0.03%)
Mar 27, 2020 39.78 40.19 38.51 38.74 1,750,200 -2.66(-6.43%)
Mar 26, 2020 40.48 42.66 40.32 41.40 2,686,560 +1.45(+3.63%)
Mar 25, 2020 37.24 41.46 36.38 39.95 3,979,202 +3.48(+9.54%)
Mar 24, 2020 34.22 36.66 34.00 36.47 2,795,453 +4.31(+13.40%)
Mar 23, 2020 34.25 34.99 31.94 32.16 3,252,399 -2.67(-7.67%)
Mar 20, 2020 36.27 38.44 34.12 34.83 2,305,500 -0.21(-0.60%)
Mar 19, 2020 34.24 35.21 33.18 35.04 1,816,995 +0.11(+0.31%)
Mar 18, 2020 36.14 36.66 33.09 34.93 2,719,447 -2.99(-7.89%)
Mar 17, 2020 38.08 39.27 35.92 37.92 2,159,322 +0.33(+0.88%)
Mar 16, 2020 36.87 40.19 36.77 37.59 3,167,311 -5.22(-12.19%)
Mar 13, 2020 38.60 42.83 38.19 42.81 4,117,200 +6.01(+16.33%)
Mar 12, 2020 39.95 39.95 35.34 36.80 3,681,326 -5.74(-13.49%)
Mar 11, 2020 42.92 43.87 42.36 42.54 4,355,364 -1.43(-3.25%)
Mar 10, 2020 45.06 45.17 42.52 43.97 4,336,389 +0.58(+1.34%)
Mar 09, 2020 45.56 47.94 43.32 43.39 3,372,872 -6.62(-13.24%)
Mar 06, 2020 50.24 50.56 49.74 50.01 3,020,200 -1.18(-2.31%)
Mar 05, 2020 51.92 52.01 50.74 51.19 2,698,149 -1.58(-2.99%)
Mar 04, 2020 52.72 52.84 52.12 52.77 2,995,933 +0.68(+1.31%)
Mar 03, 2020 52.96 53.34 51.99 52.09 1,996,453 -0.84(-1.59%)
Mar 02, 2020 52.24 53.05 51.68 52.93 1,867,053 +0.58(+1.11%)
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%)
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.