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 (%)
May 29, 2020 41.12 41.12 39.68 40.02 1,592,900 -1.58(-3.80%)
May 28, 2020 42.40 42.53 41.32 41.60 2,423,482 -0.55(-1.30%)
May 27, 2020 41.54 42.37 41.30 42.15 2,131,209 +1.70(+4.20%)
May 26, 2020 38.63 40.77 38.33 40.45 2,581,103 +3.91(+10.70%)
May 22, 2020 36.86 36.86 35.76 36.54 1,375,500 -0.32(-0.87%)
May 21, 2020 37.08 37.32 36.29 36.86 1,021,770 -0.28(-0.75%)
May 20, 2020 37.26 37.56 37.03 37.14 1,048,885 +0.49(+1.34%)
May 19, 2020 37.97 38.00 36.64 36.65 2,235,211 -1.66(-4.33%)
May 18, 2020 36.64 38.72 36.55 38.31 1,522,912 +2.87(+8.10%)
May 15, 2020 35.81 36.02 35.29 35.44 1,432,300 -0.58(-1.61%)
May 14, 2020 35.31 36.55 34.73 36.02 2,477,339 +0.21(+0.59%)
May 13, 2020 37.47 37.61 35.34 35.81 3,051,025 -1.70(-4.53%)
May 12, 2020 38.43 38.74 37.48 37.51 1,135,302 -0.57(-1.50%)
May 11, 2020 37.65 38.18 37.22 38.08 1,313,452 +0.02(+0.05%)
May 08, 2020 37.96 38.14 37.66 38.06 1,126,000 +0.61(+1.63%)
May 07, 2020 37.88 38.31 37.42 37.45 1,000,504 +0.05(+0.13%)
May 06, 2020 37.99 38.15 37.20 37.40 1,583,898 -0.42(-1.11%)
May 05, 2020 38.61 38.80 37.77 37.82 1,148,362 -0.26(-0.68%)
May 04, 2020 38.31 38.72 37.49 38.08 1,980,988 -0.57(-1.47%)
May 01, 2020 39.11 39.11 38.49 38.65 1,462,600 -1.49(-3.71%)
Apr 30, 2020 40.97 41.23 40.12 40.14 1,362,672 -1.50(-3.60%)
Apr 29, 2020 40.72 41.73 40.54 41.64 1,128,931 +2.02(+5.10%)
Apr 28, 2020 39.78 39.94 39.08 39.62 1,653,775 +0.85(+2.19%)
Apr 27, 2020 38.08 38.93 37.83 38.77 1,876,383 +0.96(+2.54%)
Apr 24, 2020 37.73 37.91 37.06 37.81 1,167,400 +0.27(+0.72%)
Apr 23, 2020 37.78 38.16 37.43 37.54 1,100,428 +0.12(+0.32%)
Apr 22, 2020 37.77 38.01 37.19 37.42 1,309,205 +0.34(+0.92%)
Apr 21, 2020 37.65 38.45 37.03 37.08 1,584,412 -1.67(-4.31%)
Apr 20, 2020 37.92 39.42 37.20 38.75 2,099,771 -0.09(-0.23%)
Apr 17, 2020 38.54 38.93 37.99 38.84 1,596,700 +2.02(+5.49%)
Apr 16, 2020 38.01 38.32 36.76 36.82 1,786,219 -1.30(-3.41%)
Apr 15, 2020 38.50 38.94 38.05 38.12 1,514,866 -1.91(-4.77%)
Apr 14, 2020 40.79 40.98 39.48 40.03 1,723,916 -0.15(-0.37%)
Apr 13, 2020 41.02 41.11 39.81 40.18 2,708,002 -0.88(-2.14%)
Apr 09, 2020 41.17 41.54 40.28 41.06 2,069,800 +0.86(+2.14%)
Apr 08, 2020 39.87 40.47 39.10 40.20 1,978,348 +0.51(+1.28%)
Apr 07, 2020 41.13 41.66 39.42 39.69 2,251,161 +0.51(+1.30%)
Apr 06, 2020 39.26 39.63 38.71 39.18 2,538,078 +0.58(+1.50%)
Apr 03, 2020 38.66 39.11 37.99 38.60 1,527,000 -0.24(-0.62%)
Apr 02, 2020 38.50 39.62 38.09 38.84 1,886,670 +0.54(+1.41%)
Apr 01, 2020 39.04 39.57 38.15 38.30 2,991,570 -2.30(-5.67%)
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%)
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.