Bank of Nova Scotia (NY: BNS )

51.68 USD +0.47 (+0.92%)
Official Closing Price Updated: 5:11 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 53.93 54.25 53.68 53.71 614,469 +0.33(+0.62%)
Oct 30, 2018 53.00 53.53 52.76 53.38 910,018 +0.44(+0.83%)
Oct 29, 2018 54.00 54.13 52.71 52.94 892,965 -0.51(-0.95%)
Oct 26, 2018 52.94 53.62 52.63 53.45 856,800 -0.21(-0.39%)
Oct 25, 2018 53.45 53.97 52.96 53.66 923,578 +0.68(+1.28%)
Oct 24, 2018 53.89 54.06 52.94 52.98 892,142 -1.06(-1.96%)
Oct 23, 2018 53.55 54.27 53.07 54.04 824,389 -0.05(-0.09%)
Oct 22, 2018 54.37 54.42 53.95 54.09 643,889 -0.14(-0.26%)
Oct 19, 2018 54.69 54.92 54.23 54.23 984,300 -0.38(-0.70%)
Oct 18, 2018 55.16 55.25 54.33 54.61 792,840 -0.86(-1.55%)
Oct 17, 2018 55.44 55.56 54.97 55.47 662,400 +0.03(+0.05%)
Oct 16, 2018 55.11 55.47 54.87 55.44 780,873 +0.69(+1.26%)
Oct 15, 2018 55.23 55.28 54.57 54.75 713,590 -0.26(-0.47%)
Oct 12, 2018 56.00 56.03 54.78 55.01 1,126,600 -0.28(-0.51%)
Oct 11, 2018 56.11 56.29 55.15 55.29 1,271,347 -1.32(-2.33%)
Oct 10, 2018 57.42 57.57 56.61 56.61 748,764 -0.93(-1.62%)
Oct 09, 2018 57.85 57.91 57.46 57.54 650,738 -0.38(-0.66%)
Oct 08, 2018 58.16 58.18 57.75 57.92 331,094 -0.19(-0.33%)
Oct 05, 2018 58.11 58.45 57.95 58.11 746,100 +0.03(+0.05%)
Oct 04, 2018 58.51 58.71 57.72 58.08 684,873 -0.65(-1.11%)
Oct 03, 2018 59.06 59.08 58.61 58.73 1,830,788 -0.11(-0.19%)
Oct 02, 2018 59.29 59.37 58.69 58.84 893,239 -0.63(-1.06%)
Oct 01, 2018 60.26 60.28 59.22 59.47 762,928 -0.16(-0.27%)
Sep 28, 2018 59.69 59.77 59.42 59.63 818,300 +0.05(+0.08%)
Sep 27, 2018 59.55 59.92 59.48 59.58 635,463 -0.03(-0.05%)
Sep 26, 2018 59.54 60.05 59.53 59.61 666,991 -0.08(-0.13%)
Sep 25, 2018 60.19 60.27 59.68 59.69 657,462 -0.39(-0.65%)
Sep 24, 2018 60.47 60.50 60.03 60.08 569,103 -0.29(-0.48%)
Sep 21, 2018 60.11 60.52 60.11 60.37 834,000 +0.22(+0.37%)
Sep 20, 2018 59.82 60.21 59.73 60.15 845,534 +0.74(+1.25%)
Sep 19, 2018 59.11 59.50 58.91 59.41 626,169 +0.38(+0.64%)
Sep 18, 2018 58.58 59.16 58.39 59.03 484,801 +0.66(+1.13%)
Sep 17, 2018 57.92 58.41 57.88 58.37 490,039 +0.51(+0.88%)
Sep 14, 2018 57.79 57.98 57.58 57.86 414,500 +0.09(+0.16%)
Sep 13, 2018 57.90 58.06 57.68 57.77 487,440 +0.09(+0.16%)
Sep 12, 2018 57.81 58.00 57.62 57.68 733,775 +0.00(+0.00%)
Sep 11, 2018 56.92 57.69 56.81 57.68 769,982 +0.75(+1.32%)
Sep 10, 2018 57.09 57.17 56.86 56.93 559,933 +0.02(+0.04%)
Sep 07, 2018 57.11 57.14 56.70 56.91 698,800 -0.32(-0.56%)
Sep 06, 2018 56.79 57.48 56.56 57.23 1,129,801 +0.34(+0.60%)
Sep 05, 2018 56.99 57.29 56.79 56.89 1,006,329 -0.18(-0.32%)
Sep 04, 2018 57.19 57.36 56.68 57.07 878,357 -0.83(-1.43%)
Aug 31, 2018 57.90 57.90 57.90 0 -0.48(-0.82%)
Aug 30, 2018 58.57 58.71 58.33 58.38 907,982 -0.46(-0.78%)
Aug 29, 2018 59.38 59.42 58.53 58.84 981,325 -0.60(-1.01%)
Aug 28, 2018 60.46 60.47 59.23 59.44 1,170,590 -1.02(-1.69%)
Aug 27, 2018 59.99 60.60 59.94 60.46 703,191 +0.72(+1.21%)
Aug 24, 2018 59.78 59.98 59.60 59.74 416,600 +0.20(+0.34%)
Aug 23, 2018 59.72 60.00 59.50 59.54 622,140 -0.45(-0.75%)
Aug 22, 2018 59.58 60.03 59.55 59.99 600,589 +0.59(+0.99%)
Aug 21, 2018 59.73 59.98 59.40 59.40 615,541 -0.14(-0.24%)
Aug 20, 2018 59.28 59.67 59.28 59.54 566,242 +0.25(+0.42%)
Aug 17, 2018 58.57 59.43 58.46 59.29 798,000 +1.08(+1.86%)
Aug 16, 2018 58.36 58.59 58.17 58.21 601,042 +0.11(+0.19%)
Aug 15, 2018 58.21 58.33 57.80 58.10 605,366 -0.67(-1.14%)
Aug 14, 2018 58.39 58.83 58.26 58.77 611,524 +0.76(+1.31%)
Aug 13, 2018 58.02 58.38 57.94 58.01 407,623 -0.12(-0.21%)
Aug 10, 2018 58.53 58.57 57.94 58.13 700,800 -0.89(-1.51%)
Aug 09, 2018 58.89 59.06 58.80 59.02 595,025 +0.15(+0.25%)
Aug 08, 2018 58.47 58.97 58.32 58.87 568,937 +0.38(+0.65%)
Aug 07, 2018 59.39 59.48 58.28 58.49 1,002,997 -0.60(-1.02%)
Aug 06, 2018 59.25 59.36 59.02 59.09 399,659 -0.16(-0.27%)
Aug 03, 2018 59.09 59.36 59.07 59.25 454,000 +0.10(+0.17%)
Aug 02, 2018 58.95 59.30 58.51 59.15 624,052 -0.14(-0.24%)
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.