Bank of Nova Scotia (NY: BNS )

71.46 USD -1.29 (-1.77%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 49.07 49.63 48.79 48.86 1,118,125 -0.16(-0.33%)
Mar 30, 2016 48.83 49.50 48.69 49.02 870,640 +0.63(+1.30%)
Mar 29, 2016 47.54 48.52 47.04 48.39 1,099,108 +0.69(+1.45%)
Mar 28, 2016 47.06 47.85 47.04 47.70 571,896 +0.64(+1.36%)
Mar 24, 2016 47.24 47.06 47.06 47.06 961,000 -0.80(-1.67%)
Mar 23, 2016 48.49 48.50 47.66 47.86 814,695 -0.82(-1.68%)
Mar 22, 2016 48.35 48.91 48.26 48.68 757,225 +0.04(+0.08%)
Mar 21, 2016 48.74 49.06 48.19 48.64 913,931 -0.09(-0.18%)
Mar 18, 2016 49.15 49.29 48.52 48.73 1,201,712 -0.44(-0.89%)
Mar 17, 2016 47.96 49.25 47.93 49.17 1,199,568 +1.59(+3.34%)
Mar 16, 2016 46.66 47.72 46.63 47.58 736,855 +0.92(+1.97%)
Mar 15, 2016 46.30 46.68 46.18 46.66 846,068 -0.12(-0.26%)
Mar 14, 2016 46.78 47.09 46.65 46.78 1,014,464 -0.30(-0.64%)
Mar 11, 2016 46.90 47.13 46.61 47.08 961,566 +0.93(+2.02%)
Mar 10, 2016 46.76 47.03 45.63 46.15 1,335,485 -0.49(-1.05%)
Mar 09, 2016 45.71 47.14 45.71 46.64 1,678,780 +0.99(+2.17%)
Mar 08, 2016 45.14 45.88 44.78 45.65 1,265,182 +0.04(+0.09%)
Mar 07, 2016 44.52 45.75 44.46 45.61 1,320,133 +0.95(+2.13%)
Mar 04, 2016 43.84 44.83 43.65 44.66 1,365,598 +0.92(+2.10%)
Mar 03, 2016 43.05 43.86 42.93 43.74 800,772 +0.72(+1.67%)
Mar 02, 2016 42.78 43.23 42.18 43.02 1,336,375 -0.11(-0.26%)
Mar 01, 2016 41.52 43.15 41.43 43.13 2,265,870 +3.13(+7.83%)
Feb 29, 2016 40.15 40.38 39.72 40.00 1,186,419 +0.04(+0.10%)
Feb 26, 2016 39.99 40.26 39.73 39.96 1,062,798 +0.41(+1.04%)
Feb 25, 2016 39.40 39.70 38.75 39.55 1,574,822 +0.42(+1.07%)
Feb 24, 2016 39.10 39.31 37.54 39.13 1,839,278 -0.67(-1.68%)
Feb 23, 2016 40.35 40.76 39.67 39.80 1,320,746 -0.72(-1.78%)
Feb 22, 2016 41.27 41.44 40.49 40.52 1,227,839 -0.14(-0.34%)
Feb 19, 2016 40.37 40.67 40.04 40.66 823,362 -0.31(-0.76%)
Feb 18, 2016 41.34 41.45 40.57 40.97 879,605 -0.05(-0.12%)
Feb 17, 2016 40.26 41.09 40.14 41.02 1,064,732 +1.36(+3.43%)
Feb 16, 2016 39.72 39.74 38.82 39.66 1,183,053 +0.68(+1.74%)
Feb 12, 2016 37.92 38.98 38.98 38.98 1,393,200 +1.62(+4.34%)
Feb 11, 2016 37.15 37.52 36.88 37.36 1,673,497 -0.42(-1.11%)
Feb 10, 2016 39.39 39.58 37.74 37.78 1,407,104 -1.21(-3.10%)
Feb 09, 2016 39.63 39.72 38.32 38.99 2,066,838 -0.99(-2.48%)
Feb 08, 2016 40.39 40.46 39.56 39.98 1,496,285 -0.88(-2.15%)
Feb 05, 2016 41.21 41.30 40.70 40.86 1,107,183 -0.48(-1.16%)
Feb 04, 2016 40.85 41.73 40.80 41.34 1,325,323 +0.84(+2.07%)
Feb 03, 2016 40.33 40.74 39.46 40.50 1,779,998 +0.91(+2.30%)
Feb 02, 2016 39.72 39.75 39.17 39.59 1,348,533 -0.86(-2.13%)
Feb 01, 2016 40.56 40.62 39.91 40.45 1,113,856 -0.39(-0.95%)
Jan 29, 2016 40.56 40.90 39.70 40.84 1,433,636 +0.69(+1.72%)
Jan 28, 2016 39.28 40.25 38.82 40.15 2,217,042 +1.68(+4.37%)
Jan 27, 2016 37.76 39.10 37.71 38.47 1,269,615 +0.65(+1.72%)
Jan 26, 2016 37.51 37.90 37.34 37.82 1,384,222 +0.74(+2.00%)
Jan 25, 2016 38.41 38.41 37.04 37.08 1,145,433 -1.37(-3.56%)
Jan 22, 2016 38.03 38.51 37.87 38.45 1,390,170 +1.54(+4.17%)
Jan 21, 2016 36.13 37.16 35.90 36.91 1,328,548 +1.11(+3.10%)
Jan 20, 2016 35.95 36.13 35.01 35.80 1,877,133 -0.75(-2.05%)
Jan 19, 2016 36.70 36.86 36.25 36.55 1,381,743 +0.55(+1.53%)
Jan 15, 2016 36.31 36.00 36.00 36.00 1,569,000 -1.32(-3.54%)
Jan 14, 2016 37.06 37.41 36.67 37.32 1,188,082 +0.38(+1.03%)
Jan 13, 2016 38.07 38.22 36.85 36.94 1,208,955 -0.97(-2.56%)
Jan 12, 2016 38.34 38.58 37.34 37.91 1,896,434 -0.16(-0.42%)
Jan 11, 2016 38.89 38.92 37.80 38.07 1,161,871 -0.48(-1.25%)
Jan 08, 2016 39.12 39.13 38.71 38.55 1,007,788 +0.02(+0.05%)
Jan 07, 2016 38.65 38.92 38.33 38.53 1,072,115 -0.64(-1.63%)
Jan 06, 2016 39.51 39.57 39.15 39.17 908,341 -0.97(-2.42%)
Jan 05, 2016 39.92 40.26 39.63 40.14 1,178,185 +0.28(+0.70%)
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.