Bank of Nova Scotia (NY: BNS )

49.69 USD +0.84 (+1.73%)
Streaming Delayed Price Updated: 1:20 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 43.47 43.47 43.04 43.22 1,157,583 -0.16(-0.37%)
Aug 28, 2020 44.11 44.24 43.13 43.38 983,200 -0.47(-1.07%)
Aug 27, 2020 43.14 43.95 43.14 43.85 1,188,435 +0.73(+1.69%)
Aug 26, 2020 42.59 43.58 42.59 43.12 1,374,260 +0.52(+1.22%)
Aug 25, 2020 42.60 43.00 42.09 42.60 1,391,319 +0.00(+0.00%)
Aug 24, 2020 42.52 42.72 42.22 42.60 1,317,633 +0.47(+1.12%)
Aug 21, 2020 42.28 42.28 41.86 42.13 885,300 -0.39(-0.92%)
Aug 20, 2020 42.42 42.70 42.30 42.52 838,552 -0.31(-0.72%)
Aug 19, 2020 43.17 43.47 42.74 42.83 930,472 -0.45(-1.04%)
Aug 18, 2020 43.56 43.61 43.11 43.28 1,173,048 -0.05(-0.12%)
Aug 17, 2020 43.51 43.96 43.10 43.33 727,046 -0.19(-0.44%)
Aug 14, 2020 43.50 43.72 43.31 43.52 995,700 -0.50(-1.14%)
Aug 13, 2020 44.20 44.45 43.86 44.02 717,869 -0.26(-0.59%)
Aug 12, 2020 44.19 44.49 44.19 44.28 920,463 +0.55(+1.26%)
Aug 11, 2020 44.01 44.35 43.65 43.73 1,014,379 +0.40(+0.92%)
Aug 10, 2020 42.77 43.35 42.63 43.33 798,200 +0.84(+1.98%)
Aug 07, 2020 42.10 42.51 41.76 42.49 753,600 +0.25(+0.59%)
Aug 06, 2020 42.00 42.40 42.00 42.24 773,101 +0.16(+0.38%)
Aug 05, 2020 41.94 42.15 41.74 42.08 585,515 +0.61(+1.47%)
Aug 04, 2020 41.13 41.68 41.02 41.47 806,521 +0.30(+0.73%)
Aug 03, 2020 41.18 41.38 40.92 41.17 341,627 +0.05(+0.12%)
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%)
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.