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 (%)
Nov 30, 2020 49.88 50.04 48.69 48.76 1,194,111 -1.35(-2.69%)
Nov 27, 2020 49.91 50.34 49.84 50.11 661,600 +0.38(+0.76%)
Nov 25, 2020 49.34 49.83 49.18 49.73 1,048,800 +0.10(+0.20%)
Nov 24, 2020 49.38 49.78 49.34 49.63 1,482,805 +0.79(+1.62%)
Nov 23, 2020 49.03 49.15 48.67 48.84 1,100,132 +0.33(+0.68%)
Nov 20, 2020 48.28 48.60 48.07 48.51 804,900 +0.41(+0.85%)
Nov 19, 2020 47.77 48.30 47.65 48.10 1,067,400 +0.04(+0.08%)
Nov 18, 2020 47.65 48.41 47.45 48.06 1,007,322 +0.70(+1.48%)
Nov 17, 2020 47.10 47.72 46.96 47.36 1,273,331 -0.05(-0.11%)
Nov 16, 2020 47.30 47.55 47.02 47.41 1,415,850 +1.14(+2.46%)
Nov 13, 2020 46.48 46.59 46.23 46.27 997,200 -0.08(-0.17%)
Nov 12, 2020 46.40 46.77 46.04 46.35 1,326,406 -0.72(-1.53%)
Nov 11, 2020 47.45 47.45 46.90 47.07 984,867 +0.07(+0.15%)
Nov 10, 2020 46.11 47.28 45.88 47.00 1,633,852 +1.05(+2.29%)
Nov 09, 2020 45.40 46.97 45.09 45.95 3,205,612 +2.64(+6.10%)
Nov 06, 2020 43.58 43.65 43.13 43.31 701,400 -0.09(-0.21%)
Nov 05, 2020 43.39 43.76 43.30 43.40 1,110,610 +0.46(+1.07%)
Nov 04, 2020 42.54 43.33 42.05 42.94 1,361,195 +0.13(+0.30%)
Nov 03, 2020 42.73 43.12 42.58 42.81 1,455,471 +0.77(+1.83%)
Nov 02, 2020 42.00 42.07 41.52 42.04 986,763 +0.48(+1.15%)
Oct 30, 2020 41.32 41.67 41.02 41.56 991,000 +0.08(+0.19%)
Oct 29, 2020 40.61 41.68 40.28 41.48 1,149,150 +0.70(+1.72%)
Oct 28, 2020 41.50 41.63 40.76 40.78 1,955,320 -1.53(-3.62%)
Oct 27, 2020 42.80 42.83 42.12 42.31 1,185,590 -0.62(-1.44%)
Oct 26, 2020 43.28 43.28 42.51 42.93 1,110,654 -0.60(-1.38%)
Oct 23, 2020 43.32 43.64 43.23 43.53 835,800 +0.59(+1.37%)
Oct 22, 2020 42.30 43.07 42.30 42.94 961,531 +0.60(+1.42%)
Oct 21, 2020 42.29 42.58 42.17 42.34 664,623 +0.01(+0.02%)
Oct 20, 2020 42.71 42.72 42.28 42.33 804,105 -0.02(-0.05%)
Oct 19, 2020 42.93 42.93 42.16 42.35 853,425 -0.26(-0.61%)
Oct 16, 2020 42.57 42.79 42.37 42.61 828,800 +0.14(+0.33%)
Oct 15, 2020 42.03 42.63 41.80 42.47 948,396 -0.02(-0.05%)
Oct 14, 2020 42.81 42.97 42.42 42.49 1,065,005 -0.25(-0.58%)
Oct 13, 2020 43.25 43.37 42.44 42.74 1,104,281 -0.75(-1.72%)
Oct 12, 2020 43.15 43.51 43.05 43.49 870,214 +0.51(+1.19%)
Oct 09, 2020 43.40 43.40 42.75 42.98 1,164,900 -0.01(-0.02%)
Oct 08, 2020 42.95 43.13 42.76 42.99 922,399 +0.31(+0.73%)
Oct 07, 2020 42.65 42.80 42.42 42.68 1,328,422 +0.68(+1.62%)
Oct 06, 2020 42.36 42.65 41.87 42.00 1,756,889 -0.02(-0.05%)
Oct 05, 2020 41.77 42.16 41.48 42.02 3,863,272 -0.04(-0.10%)
Oct 02, 2020 41.40 42.22 41.16 42.06 1,315,000 +0.33(+0.79%)
Oct 01, 2020 41.79 41.84 41.31 41.73 3,540,947 +0.22(+0.53%)
Sep 30, 2020 41.54 41.92 41.41 41.51 1,099,817 +0.12(+0.29%)
Sep 29, 2020 41.72 41.83 41.08 41.39 1,036,180 -0.44(-1.05%)
Sep 28, 2020 41.37 42.00 41.24 41.83 1,103,076 +1.14(+2.80%)
Sep 25, 2020 40.40 40.73 40.21 40.69 896,400 +0.08(+0.20%)
Sep 24, 2020 40.40 41.04 40.15 40.61 1,217,358 -0.01(-0.02%)
Sep 23, 2020 40.89 41.36 40.42 40.62 1,475,367 -0.22(-0.54%)
Sep 22, 2020 41.08 41.64 40.65 40.84 1,196,859 -0.14(-0.34%)
Sep 21, 2020 41.07 41.14 40.21 40.98 2,056,145 -0.60(-1.44%)
Sep 18, 2020 41.78 41.92 41.51 41.58 1,124,000 -0.38(-0.91%)
Sep 17, 2020 41.46 41.98 41.33 41.96 880,853 +0.21(+0.50%)
Sep 16, 2020 42.12 42.35 41.73 41.75 1,479,964 -0.36(-0.85%)
Sep 15, 2020 42.16 42.36 41.99 42.11 855,866 +0.17(+0.41%)
Sep 14, 2020 42.16 42.31 41.86 41.94 1,034,940 -0.05(-0.12%)
Sep 11, 2020 41.83 42.25 41.73 41.99 730,400 +0.18(+0.43%)
Sep 10, 2020 42.37 42.45 41.66 41.81 1,083,807 -0.29(-0.69%)
Sep 09, 2020 41.77 42.42 41.70 42.10 952,838 +0.68(+1.64%)
Sep 08, 2020 42.00 42.00 41.27 41.42 1,257,128 -0.97(-2.29%)
Sep 04, 2020 42.56 42.78 41.90 42.39 1,493,400 +0.23(+0.55%)
Sep 03, 2020 43.05 43.15 41.99 42.16 2,065,091 -0.67(-1.56%)
Sep 02, 2020 42.62 43.25 42.62 42.83 1,196,769 +0.30(+0.71%)
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.