Bank of Nova Scotia (NY: BNS )

49.58 USD +0.74 (+1.52%)
Streaming Delayed Price Updated: 1:32 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 57.39 57.63 57.16 57.33 561,585 -0.20(-0.35%)
Oct 30, 2019 57.68 57.68 57.28 57.53 433,132 -0.14(-0.24%)
Oct 29, 2019 57.45 57.87 57.41 57.67 508,100 +0.11(+0.19%)
Oct 28, 2019 57.70 57.81 57.42 57.56 541,063 +0.02(+0.03%)
Oct 25, 2019 57.36 57.66 57.28 57.54 500,600 +0.09(+0.16%)
Oct 24, 2019 57.52 57.52 57.20 57.45 466,389 +0.02(+0.03%)
Oct 23, 2019 57.50 57.54 57.29 57.43 697,328 +0.02(+0.03%)
Oct 22, 2019 57.58 57.67 57.32 57.41 752,463 -0.15(-0.26%)
Oct 21, 2019 57.77 57.84 57.16 57.56 1,482,678 -0.03(-0.05%)
Oct 18, 2019 57.51 57.68 57.45 57.59 542,800 +0.16(+0.28%)
Oct 17, 2019 57.61 57.64 57.32 57.43 475,844 +0.06(+0.10%)
Oct 16, 2019 57.25 57.59 57.25 57.37 457,303 +0.13(+0.23%)
Oct 15, 2019 57.04 57.66 56.92 57.24 611,968 +0.40(+0.70%)
Oct 14, 2019 56.80 56.91 56.52 56.84 778,528 -0.09(-0.16%)
Oct 11, 2019 56.70 57.34 56.70 56.93 706,300 +0.67(+1.19%)
Oct 10, 2019 56.17 56.58 56.11 56.26 640,523 +0.16(+0.29%)
Oct 09, 2019 55.96 56.26 55.80 56.10 1,522,960 +0.43(+0.77%)
Oct 08, 2019 55.63 55.82 55.40 55.67 826,966 -0.11(-0.20%)
Oct 07, 2019 55.78 55.95 55.69 55.78 418,485 -0.04(-0.07%)
Oct 04, 2019 55.45 55.85 55.28 55.82 817,300 +0.46(+0.83%)
Oct 03, 2019 55.40 55.40 54.82 55.36 783,461 -0.12(-0.22%)
Oct 02, 2019 55.98 56.04 55.27 55.48 2,319,021 -0.93(-1.65%)
Oct 01, 2019 56.77 56.97 56.12 56.41 851,418 -0.44(-0.77%)
Sep 30, 2019 57.00 57.17 56.82 56.85 725,066 -0.71(-1.23%)
Sep 27, 2019 57.57 57.72 57.33 57.56 3,050,400 +0.21(+0.37%)
Sep 26, 2019 57.36 57.52 57.21 57.35 1,163,490 +0.30(+0.53%)
Sep 25, 2019 56.75 57.15 56.61 57.05 2,763,349 +0.22(+0.39%)
Sep 24, 2019 56.61 57.15 56.60 56.83 1,324,959 +0.38(+0.67%)
Sep 23, 2019 56.25 56.46 56.07 56.45 924,535 +0.19(+0.34%)
Sep 20, 2019 56.31 56.67 56.15 56.26 885,200 +0.05(+0.09%)
Sep 19, 2019 56.12 56.51 56.12 56.21 615,999 +0.03(+0.05%)
Sep 18, 2019 56.33 56.57 56.02 56.18 708,472 -0.27(-0.48%)
Sep 17, 2019 56.10 56.62 55.95 56.45 492,493 +0.23(+0.41%)
Sep 16, 2019 56.14 56.39 55.86 56.22 674,796 -0.25(-0.44%)
Sep 13, 2019 56.42 56.82 56.30 56.47 1,267,800 +0.27(+0.48%)
Sep 12, 2019 55.64 56.46 55.61 56.20 686,388 +0.34(+0.61%)
Sep 11, 2019 55.59 56.11 55.45 55.86 793,826 +0.42(+0.76%)
Sep 10, 2019 55.23 55.59 55.10 55.44 822,842 +0.30(+0.54%)
Sep 09, 2019 54.90 55.24 54.88 55.14 1,256,838 +0.46(+0.84%)
Sep 06, 2019 54.24 54.84 54.19 54.68 552,100 +0.57(+1.05%)
Sep 05, 2019 54.02 54.31 54.00 54.11 682,199 +0.40(+0.74%)
Sep 04, 2019 53.19 53.81 53.11 53.71 644,492 +0.96(+1.82%)
Sep 03, 2019 52.68 52.99 52.46 52.75 1,811,616 -0.46(-0.86%)
Aug 30, 2019 53.26 53.58 53.05 53.21 916,300 +0.21(+0.40%)
Aug 29, 2019 52.44 53.27 52.39 53.00 1,116,601 +0.86(+1.65%)
Aug 28, 2019 51.40 52.39 51.37 52.14 1,093,205 +0.66(+1.28%)
Aug 27, 2019 51.52 52.22 51.26 51.48 1,076,605 +0.25(+0.49%)
Aug 26, 2019 51.10 51.44 50.99 51.23 796,430 +0.25(+0.49%)
Aug 23, 2019 51.30 51.72 50.80 50.98 773,200 -0.55(-1.07%)
Aug 22, 2019 51.43 51.71 51.30 51.53 960,425 +0.26(+0.51%)
Aug 21, 2019 51.43 51.51 51.13 51.27 475,644 +0.25(+0.49%)
Aug 20, 2019 51.26 51.42 50.89 51.02 604,290 -0.38(-0.74%)
Aug 19, 2019 51.25 51.54 51.04 51.40 452,298 +0.38(+0.74%)
Aug 16, 2019 51.00 51.34 50.89 51.02 782,400 +0.41(+0.81%)
Aug 15, 2019 50.78 50.91 50.36 50.61 607,319 -0.23(-0.45%)
Aug 14, 2019 51.63 51.63 50.69 50.84 861,290 -1.37(-2.62%)
Aug 13, 2019 51.77 52.53 51.70 52.21 1,201,280 +0.25(+0.48%)
Aug 12, 2019 51.96 52.19 51.73 51.96 437,574 -0.36(-0.69%)
Aug 09, 2019 52.44 52.80 52.16 52.32 561,700 -0.13(-0.25%)
Aug 08, 2019 52.04 52.76 51.84 52.45 554,059 +0.58(+1.12%)
Aug 07, 2019 51.03 52.04 50.83 51.87 1,336,092 +0.29(+0.56%)
Aug 06, 2019 51.99 52.08 51.14 51.58 911,768 -0.15(-0.29%)
Aug 05, 2019 52.03 52.11 51.57 51.73 1,458,225 -0.88(-1.67%)
Aug 02, 2019 52.79 52.85 52.22 52.61 642,600 -0.37(-0.70%)
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.