Bank of Nova Scotia (NY: BNS )

62.55 -0.26 (-0.41%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2016 39.82 39.91 39.39 39.86 1,184,024 -0.58(-1.43%)
Dec 31, 2015 40.79 40.44 40.44 40.44 801,600 -1.10(-2.65%)
Dec 30, 2015 41.79 41.89 41.40 41.54 699,569 -0.54(-1.28%)
Dec 29, 2015 41.80 42.15 41.79 42.08 816,064 +0.71(+1.72%)
Dec 28, 2015 41.72 41.72 41.16 41.37 520,693 -0.46(-1.10%)
Dec 24, 2015 41.43 41.83 41.83 41.83 532,800 +0.38(+0.92%)
Dec 23, 2015 40.77 41.53 40.66 41.45 971,973 +1.00(+2.47%)
Dec 22, 2015 40.37 40.59 39.84 40.45 801,078 +0.15(+0.37%)
Dec 21, 2015 40.64 40.84 40.10 40.30 741,909 -0.02(-0.05%)
Dec 18, 2015 40.72 40.93 40.24 40.32 910,511 -0.65(-1.59%)
Dec 17, 2015 41.38 41.44 40.86 40.97 1,013,625 -0.51(-1.23%)
Dec 16, 2015 41.17 41.53 40.78 41.48 967,499 +0.33(+0.80%)
Dec 15, 2015 40.90 41.36 40.84 41.15 910,716 +0.65(+1.60%)
Dec 14, 2015 40.91 41.10 40.17 40.50 1,189,728 -0.28(-0.69%)
Dec 11, 2015 41.71 41.72 40.73 40.78 1,121,989 -1.25(-2.97%)
Dec 10, 2015 42.29 42.78 41.92 42.03 871,105 -0.41(-0.97%)
Dec 09, 2015 42.28 43.23 42.13 42.44 820,191 +0.15(+0.35%)
Dec 08, 2015 42.46 42.69 42.11 42.29 825,343 -0.64(-1.49%)
Dec 07, 2015 43.94 43.99 42.67 42.93 1,106,806 -1.51(-3.40%)
Dec 04, 2015 44.38 44.48 44.03 44.44 828,870 +0.01(+0.02%)
Dec 03, 2015 45.12 45.12 44.27 44.43 844,612 -0.43(-0.96%)
Dec 02, 2015 45.54 45.74 44.68 44.86 1,294,936 -0.65(-1.43%)
Dec 01, 2015 45.29 45.86 45.00 45.51 1,070,573 -0.04(-0.09%)
Nov 30, 2015 45.53 45.77 45.45 45.55 780,363 +0.11(+0.24%)
Nov 27, 2015 45.33 45.49 45.23 45.44 416,301 +0.22(+0.49%)
Nov 25, 2015 45.49 45.22 45.22 45.22 547,800 -0.15(-0.33%)
Nov 24, 2015 44.97 45.59 44.80 45.37 786,889 +0.39(+0.87%)
Nov 23, 2015 45.33 45.60 44.95 44.98 619,329 -0.48(-1.06%)
Nov 20, 2015 45.87 46.04 45.36 45.46 605,842 -0.26(-0.57%)
Nov 19, 2015 45.74 45.94 45.57 45.72 590,635 +0.16(+0.35%)
Nov 18, 2015 45.56 45.80 45.38 45.56 596,779 +0.08(+0.18%)
Nov 17, 2015 45.33 45.74 45.20 45.48 817,679 +0.39(+0.86%)
Nov 16, 2015 44.26 45.10 44.12 45.09 594,927 +0.79(+1.78%)
Nov 13, 2015 44.84 44.93 44.09 44.30 652,884 -0.74(-1.64%)
Nov 12, 2015 45.41 45.47 44.96 45.04 708,583 -0.85(-1.85%)
Nov 11, 2015 45.91 46.14 45.59 45.89 550,057 +0.12(+0.26%)
Nov 10, 2015 45.75 45.82 45.49 45.77 655,486 -0.16(-0.35%)
Nov 09, 2015 46.41 46.41 45.50 45.93 701,178 -0.45(-0.97%)
Nov 06, 2015 46.53 46.66 45.98 46.38 724,212 -0.33(-0.71%)
Nov 05, 2015 46.86 47.24 46.66 46.71 1,374,160 -0.10(-0.21%)
Nov 04, 2015 47.32 47.51 46.57 46.81 1,653,728 -0.64(-1.35%)
Nov 03, 2015 47.04 47.55 46.61 47.45 697,699 +0.22(+0.47%)
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.