Bank of Nova Scotia (NY: BNS )

62.27 USD +0.27 (+0.44%)
Streaming Delayed Price Updated: 9:35 AM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 63.67 64.46 63.22 63.25 892,045 -0.33(-0.52%)
Nov 29, 2017 64.04 64.04 63.45 63.58 651,186 -0.23(-0.36%)
Nov 28, 2017 64.52 64.55 63.44 63.81 1,587,560 -1.63(-2.49%)
Nov 27, 2017 66.19 66.31 65.38 65.44 621,601 -0.72(-1.09%)
Nov 24, 2017 66.14 66.29 65.98 66.16 168,284 +0.01(+0.02%)
Nov 22, 2017 66.08 66.35 65.90 66.15 549,094 +0.33(+0.50%)
Nov 21, 2017 66.58 66.78 65.78 65.82 670,453 -0.46(-0.69%)
Nov 20, 2017 66.19 66.55 66.07 66.28 444,365 +0.02(+0.03%)
Nov 17, 2017 65.68 66.35 65.49 66.26 441,018 +0.41(+0.62%)
Nov 16, 2017 65.51 65.95 65.50 65.85 339,794 +0.69(+1.06%)
Nov 15, 2017 64.90 65.25 64.70 65.16 365,363 -0.13(-0.20%)
Nov 14, 2017 65.19 65.31 64.91 65.29 464,273 -0.05(-0.08%)
Nov 13, 2017 65.06 65.60 65.06 65.34 402,340 -0.25(-0.38%)
Nov 10, 2017 65.84 65.90 65.20 65.59 294,034 -0.35(-0.53%)
Nov 09, 2017 65.47 65.99 65.38 65.94 332,654 +0.14(+0.21%)
Nov 08, 2017 65.72 65.86 65.52 65.80 394,927 +0.27(+0.41%)
Nov 07, 2017 65.42 65.53 65.18 65.53 337,423 -0.29(-0.44%)
Nov 06, 2017 65.48 65.84 65.41 65.82 539,236 +0.29(+0.44%)
Nov 03, 2017 65.54 65.62 65.33 65.53 428,368 +0.20(+0.31%)
Nov 02, 2017 64.77 65.40 64.73 65.33 621,351 +0.74(+1.15%)
Nov 01, 2017 64.82 64.85 64.51 64.59 493,691 +0.07(+0.11%)
Oct 31, 2017 64.48 65.02 64.44 64.52 698,159 -0.09(-0.14%)
Oct 30, 2017 64.51 64.89 64.42 64.61 414,822 +0.02(+0.03%)
Oct 27, 2017 64.06 64.61 63.77 64.59 389,071 +0.31(+0.48%)
Oct 26, 2017 64.28 64.63 64.25 64.28 321,702 +0.03(+0.05%)
Oct 25, 2017 64.77 65.02 64.04 64.25 730,636 -0.40(-0.62%)
Oct 24, 2017 64.48 64.70 64.45 64.65 389,933 +0.38(+0.59%)
Oct 23, 2017 64.28 64.48 64.15 64.27 436,959 +0.12(+0.19%)
Oct 20, 2017 64.54 64.75 64.06 64.15 851,969 -0.67(-1.03%)
Oct 19, 2017 64.34 65.07 64.34 64.82 452,944 +0.11(+0.17%)
Oct 18, 2017 64.67 64.88 64.57 64.71 783,626 +0.28(+0.43%)
Oct 17, 2017 64.41 64.60 64.21 64.43 461,106 -0.02(-0.03%)
Oct 16, 2017 64.42 64.72 64.32 64.45 518,408 -0.15(-0.23%)
Oct 13, 2017 64.57 64.89 64.37 64.60 826,395 +0.20(+0.31%)
Oct 12, 2017 64.75 64.84 64.14 64.40 773,243 -0.55(-0.85%)
Oct 11, 2017 64.65 64.96 64.54 64.95 842,042 +0.40(+0.62%)
Oct 10, 2017 64.40 64.83 64.32 64.55 1,073,763 +0.70(+1.10%)
Oct 09, 2017 64.32 64.32 63.82 63.85 301,214 -0.36(-0.56%)
Oct 06, 2017 64.29 64.36 63.99 64.21 564,240 -0.21(-0.33%)
Oct 05, 2017 64.47 64.63 64.30 64.42 843,159 -0.29(-0.45%)
Oct 04, 2017 64.41 64.78 64.29 64.71 859,213 +0.37(+0.58%)
Oct 03, 2017 63.96 64.38 63.94 64.34 674,149 +0.46(+0.72%)
Oct 02, 2017 63.79 64.14 63.66 63.88 730,768 -0.37(-0.58%)
Sep 29, 2017 64.39 64.54 64.13 64.25 1,269,213 -0.12(-0.19%)
Sep 28, 2017 64.40 64.60 64.07 64.37 776,625 +0.30(+0.47%)
Sep 27, 2017 64.32 64.66 64.03 64.07 701,596 -0.06(-0.09%)
Sep 26, 2017 64.46 64.46 63.83 64.13 719,315 -0.27(-0.42%)
Sep 25, 2017 64.61 64.83 64.21 64.40 652,532 -0.23(-0.36%)
Sep 22, 2017 64.39 64.93 64.35 64.63 929,261 +0.32(+0.50%)
Sep 21, 2017 63.34 64.49 63.34 64.31 602,452 +1.09(+1.72%)
Sep 20, 2017 63.25 63.86 62.91 63.22 654,658 +0.22(+0.35%)
Sep 19, 2017 62.88 63.21 62.75 63.00 418,850 +0.26(+0.41%)
Sep 18, 2017 63.24 63.32 62.53 62.74 619,611 -0.43(-0.68%)
Sep 15, 2017 63.43 63.60 63.06 63.17 753,399 -0.28(-0.44%)
Sep 14, 2017 63.23 63.45 63.10 63.45 387,151 +0.24(+0.38%)
Sep 13, 2017 63.36 63.50 62.99 63.21 437,810 -0.08(-0.13%)
Sep 12, 2017 63.25 63.44 63.08 63.29 432,768 -0.03(-0.05%)
Sep 11, 2017 63.07 63.34 62.90 63.32 434,523 +0.62(+0.99%)
Sep 08, 2017 62.63 62.80 62.47 62.70 339,397 +0.01(+0.02%)
Sep 07, 2017 62.90 63.04 62.52 62.69 422,066 +0.05(+0.08%)
Sep 06, 2017 61.88 63.22 61.76 62.64 530,364 +0.73(+1.18%)
Sep 05, 2017 62.57 62.62 61.80 61.91 740,112 -0.79(-1.26%)
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.