Bank of Nova Scotia (NY: BNS )

51.68 USD +0.47 (+0.92%)
Official Closing Price Updated: 7:48 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 54.70 54.76 54.37 54.62 913,400 -0.49(-0.89%)
Jan 30, 2020 54.99 55.24 54.67 55.11 776,280 -0.16(-0.29%)
Jan 29, 2020 55.58 55.68 55.26 55.27 545,876 -0.31(-0.56%)
Jan 28, 2020 55.67 55.67 55.37 55.58 567,190 +0.05(+0.09%)
Jan 27, 2020 54.99 55.58 54.99 55.53 811,597 -0.26(-0.47%)
Jan 24, 2020 55.95 56.09 55.56 55.79 637,800 -0.14(-0.25%)
Jan 23, 2020 55.68 55.97 55.50 55.93 574,723 +0.11(+0.20%)
Jan 22, 2020 55.66 55.88 55.49 55.82 717,972 +0.29(+0.52%)
Jan 21, 2020 55.52 55.72 55.47 55.53 505,049 +0.06(+0.11%)
Jan 17, 2020 55.64 55.72 55.36 55.47 562,200 -0.16(-0.29%)
Jan 16, 2020 55.49 55.64 55.35 55.63 591,147 +0.26(+0.47%)
Jan 15, 2020 55.17 55.39 54.99 55.37 628,893 +0.20(+0.36%)
Jan 14, 2020 55.29 55.46 55.11 55.17 685,798 -0.17(-0.31%)
Jan 13, 2020 55.23 55.35 55.03 55.34 786,430 +0.19(+0.34%)
Jan 10, 2020 55.33 55.33 54.95 55.15 783,300 -0.18(-0.33%)
Jan 09, 2020 55.64 55.71 55.17 55.33 870,495 -0.22(-0.40%)
Jan 08, 2020 55.17 55.93 55.17 55.55 764,279 +0.35(+0.63%)
Jan 07, 2020 55.56 55.60 55.05 55.20 1,425,741 -0.66(-1.18%)
Jan 06, 2020 55.86 55.95 55.54 55.86 1,310,202 -0.79(-1.39%)
Jan 03, 2020 56.38 56.73 56.29 56.65 794,000 -0.07(-0.12%)
Jan 02, 2020 56.60 56.78 56.51 56.72 738,096 +0.23(+0.41%)
Dec 31, 2019 56.27 56.56 56.21 56.49 623,200 +0.30(+0.53%)
Dec 30, 2019 56.21 56.34 55.97 56.19 674,075 +0.09(+0.16%)
Dec 27, 2019 56.03 56.18 55.95 56.10 588,200 +0.26(+0.47%)
Dec 26, 2019 55.82 55.86 55.62 55.84 253,815 +0.07(+0.13%)
Dec 24, 2019 55.76 55.79 55.50 55.77 267,800 +0.01(+0.02%)
Dec 23, 2019 55.99 56.05 55.70 55.76 813,523 -0.22(-0.39%)
Dec 20, 2019 55.87 56.19 55.86 55.98 617,300 +0.09(+0.16%)
Dec 19, 2019 56.08 56.30 55.83 55.89 702,212 -0.24(-0.43%)
Dec 18, 2019 56.67 56.69 55.94 56.13 805,850 -0.45(-0.80%)
Dec 17, 2019 56.25 56.59 56.06 56.58 770,369 +0.30(+0.53%)
Dec 16, 2019 56.42 56.59 56.28 56.28 682,576 +0.31(+0.55%)
Dec 13, 2019 56.53 56.70 55.75 55.97 1,271,200 -0.76(-1.34%)
Dec 12, 2019 56.65 57.09 56.51 56.73 972,679 +0.16(+0.28%)
Dec 11, 2019 56.51 56.62 56.38 56.57 492,998 +0.20(+0.35%)
Dec 10, 2019 56.65 56.65 56.07 56.37 668,471 -0.30(-0.53%)
Dec 09, 2019 56.64 56.76 56.42 56.67 595,031 -0.04(-0.07%)
Dec 06, 2019 56.82 57.02 56.61 56.71 662,400 -0.11(-0.19%)
Dec 05, 2019 56.44 56.84 56.21 56.82 1,471,046 +0.59(+1.05%)
Dec 04, 2019 55.81 56.24 55.62 56.23 756,175 +0.63(+1.13%)
Dec 03, 2019 55.74 55.78 55.31 55.60 946,649 -0.54(-0.96%)
Dec 02, 2019 56.27 56.35 55.91 56.14 749,599 +0.02(+0.04%)
Nov 29, 2019 56.34 56.42 56.10 56.12 438,300 -0.29(-0.51%)
Nov 27, 2019 56.59 56.84 56.40 56.41 1,161,200 -0.19(-0.34%)
Nov 26, 2019 56.84 57.27 56.30 56.60 1,041,878 -0.39(-0.68%)
Nov 25, 2019 56.94 57.09 56.72 56.99 851,992 +0.14(+0.25%)
Nov 22, 2019 57.38 57.40 56.79 56.85 1,179,600 -0.44(-0.77%)
Nov 21, 2019 57.43 57.46 57.12 57.29 1,252,858 -0.01(-0.02%)
Nov 20, 2019 57.44 57.51 57.22 57.30 695,356 -0.32(-0.56%)
Nov 19, 2019 57.79 57.87 57.58 57.62 411,079 -0.13(-0.23%)
Nov 18, 2019 57.40 57.84 57.37 57.75 567,143 +0.27(+0.47%)
Nov 15, 2019 57.52 57.61 57.39 57.48 711,800 +0.03(+0.05%)
Nov 14, 2019 57.31 57.46 57.21 57.45 430,256 +0.04(+0.07%)
Nov 13, 2019 57.49 57.62 57.33 57.41 1,005,394 -0.29(-0.50%)
Nov 12, 2019 57.84 58.01 57.61 57.70 320,753 -0.16(-0.28%)
Nov 11, 2019 57.71 57.97 57.67 57.86 1,184,167 +0.03(+0.05%)
Nov 08, 2019 57.71 57.87 57.59 57.83 390,400 -0.16(-0.28%)
Nov 07, 2019 58.07 58.22 57.94 57.99 385,849 -0.01(-0.02%)
Nov 06, 2019 57.90 58.06 57.76 58.00 473,476 +0.02(+0.03%)
Nov 05, 2019 58.05 58.20 57.91 57.98 535,171 -0.02(-0.03%)
Nov 04, 2019 57.79 58.11 57.79 58.00 2,224,654 +0.32(+0.55%)
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.