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 (%)
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%)
Sep 01, 2020 43.09 43.11 42.31 42.53 1,089,217 -0.69(-1.60%)
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%)
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.