Bank of Nova Scotia (NY: BNS )

66.51 USD +0.42 (+0.64%)
Official Closing Price Updated: 6:30 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 55.68 55.68 55.68 0 -0.15(-0.27%)
Dec 29, 2016 55.76 56.03 55.66 55.83 521,833 -0.39(-0.69%)
Dec 28, 2016 56.15 56.43 56.10 56.22 614,189 -0.08(-0.14%)
Dec 27, 2016 56.24 56.40 56.20 56.30 260,733 +0.11(+0.20%)
Dec 23, 2016 56.19 56.19 56.19 0 -0.29(-0.51%)
Dec 22, 2016 56.32 56.54 56.04 56.48 516,528 -0.07(-0.12%)
Dec 21, 2016 56.72 56.77 56.30 56.55 398,372 -0.26(-0.46%)
Dec 20, 2016 56.88 57.12 56.76 56.81 618,549 +0.12(+0.21%)
Dec 19, 2016 57.06 57.10 56.65 56.69 680,852 -0.25(-0.44%)
Dec 16, 2016 57.37 57.37 56.81 56.94 697,498 -0.40(-0.70%)
Dec 15, 2016 57.35 57.45 57.04 57.34 700,709 -0.35(-0.61%)
Dec 14, 2016 58.70 58.77 57.60 57.69 919,021 -1.01(-1.72%)
Dec 13, 2016 58.52 58.97 58.41 58.70 570,672 +0.42(+0.72%)
Dec 12, 2016 58.51 58.66 58.20 58.28 470,435 -0.04(-0.07%)
Dec 09, 2016 57.87 58.58 57.85 58.32 717,752 +0.56(+0.97%)
Dec 08, 2016 57.13 58.07 56.97 57.76 798,613 +0.65(+1.14%)
Dec 07, 2016 56.21 57.31 56.20 57.11 719,066 +0.91(+1.62%)
Dec 06, 2016 56.14 56.30 55.91 56.20 568,667 +0.21(+0.38%)
Dec 05, 2016 56.08 56.36 55.86 55.99 680,479 -0.02(-0.04%)
Dec 02, 2016 55.47 56.09 55.46 56.01 681,136 +0.37(+0.66%)
Dec 01, 2016 55.51 55.99 55.40 55.64 1,281,979 +0.39(+0.71%)
Nov 30, 2016 55.40 55.52 54.77 55.25 1,336,398 +0.37(+0.67%)
Nov 29, 2016 54.54 55.37 54.49 54.88 1,852,752 +0.94(+1.74%)
Nov 28, 2016 54.38 54.46 53.81 53.94 618,997 +0.00(+0.00%)
Nov 25, 2016 53.97 53.99 53.63 53.94 210,724 +0.12(+0.22%)
Nov 23, 2016 53.82 53.82 53.82 0 -0.20(-0.37%)
Nov 22, 2016 54.49 54.51 53.80 54.02 624,828 -0.18(-0.33%)
Nov 21, 2016 53.79 54.26 53.79 54.20 658,477 +0.92(+1.73%)
Nov 18, 2016 52.97 53.38 52.87 53.28 511,878 +0.24(+0.45%)
Nov 17, 2016 52.68 53.25 52.55 53.04 774,622 +0.52(+0.99%)
Nov 16, 2016 52.14 52.74 51.93 52.52 1,022,672 +0.15(+0.29%)
Nov 15, 2016 51.61 52.38 51.21 52.37 1,182,948 +0.79(+1.53%)
Nov 14, 2016 52.61 52.61 51.26 51.58 1,674,587 -0.87(-1.66%)
Nov 11, 2016 52.81 53.05 52.13 52.45 958,056 -0.75(-1.41%)
Nov 10, 2016 53.38 53.47 52.64 53.20 1,419,252 -0.32(-0.60%)
Nov 09, 2016 53.21 53.62 52.82 53.52 1,421,296 -0.76(-1.40%)
Nov 08, 2016 53.61 54.34 53.54 54.28 532,692 +0.60(+1.12%)
Nov 07, 2016 53.61 53.92 53.55 53.68 637,041 +0.79(+1.49%)
Nov 04, 2016 53.32 53.33 52.75 52.89 601,417 -0.62(-1.16%)
Nov 03, 2016 53.33 53.70 53.16 53.51 769,514 +0.24(+0.45%)
Nov 02, 2016 53.53 53.74 53.06 53.27 621,043 -0.52(-0.97%)
Nov 01, 2016 54.25 54.30 53.40 53.79 815,141 +0.03(+0.06%)
Oct 31, 2016 53.78 54.05 53.64 53.76 509,614 -0.09(-0.17%)
Oct 28, 2016 53.85 54.13 53.60 53.85 535,098 -0.11(-0.20%)
Oct 27, 2016 53.84 54.16 53.63 53.96 547,197 +0.33(+0.62%)
Oct 26, 2016 53.52 54.06 53.49 53.63 494,222 -0.14(-0.26%)
Oct 25, 2016 53.75 53.97 53.60 53.77 374,078 +0.15(+0.28%)
Oct 24, 2016 53.48 53.76 53.42 53.62 451,285 +0.16(+0.30%)
Oct 21, 2016 53.24 53.59 53.17 53.46 404,855 -0.26(-0.48%)
Oct 20, 2016 53.71 53.93 53.60 53.72 507,107 -0.28(-0.52%)
Oct 19, 2016 54.06 54.57 53.92 54.00 551,786 +0.07(+0.13%)
Oct 18, 2016 53.85 54.07 53.71 53.93 496,872 +0.53(+0.99%)
Oct 17, 2016 53.38 53.53 53.26 53.40 447,571 -0.02(-0.04%)
Oct 14, 2016 53.48 53.76 53.16 53.42 610,041 +0.25(+0.47%)
Oct 13, 2016 52.47 53.23 52.15 53.17 611,907 +0.36(+0.68%)
Oct 12, 2016 52.67 53.08 52.53 52.81 457,942 +0.04(+0.08%)
Oct 11, 2016 52.73 52.96 52.65 52.77 844,274 -0.06(-0.11%)
Oct 10, 2016 52.59 52.94 52.50 52.83 432,533 +0.51(+0.97%)
Oct 07, 2016 52.65 52.80 51.97 52.32 612,971 -0.46(-0.87%)
Oct 06, 2016 52.79 53.06 52.66 52.78 486,606 -0.17(-0.32%)
Oct 05, 2016 52.76 53.17 52.75 52.95 490,740 +0.32(+0.61%)
Oct 04, 2016 52.72 53.26 52.30 52.63 872,632 -0.34(-0.64%)
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.