Bank of Nova Scotia (NY: BNS )

63.59 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 64.53 64.89 63.25 63.32 1,581,592 -0.89(-1.39%)
Apr 28, 2022 64.02 65.00 63.74 64.21 3,209,584 +0.27(+0.42%)
Apr 27, 2022 65.00 65.31 63.83 63.94 2,485,493 -1.22(-1.87%)
Apr 26, 2022 65.88 66.32 65.13 65.16 1,415,213 -1.58(-2.37%)
Apr 25, 2022 66.40 66.92 65.48 66.74 1,712,761 -0.16(-0.24%)
Apr 22, 2022 68.20 68.33 66.84 66.90 1,302,487 -1.83(-2.66%)
Apr 21, 2022 69.50 68.52 68.73 1,489,340 -0.19(-0.28%)
Apr 20, 2022 68.72 69.66 68.71 68.92 1,377,121 +0.88(+1.29%)
Apr 19, 2022 67.36 68.11 67.17 68.04 1,276,876 +0.95(+1.42%)
Apr 18, 2022 67.44 67.59 66.86 67.09 1,201,250 -0.42(-0.62%)
Apr 14, 2022 67.64 68.19 67.47 67.51 945,424 -0.33(-0.49%)
Apr 13, 2022 67.50 67.92 66.97 67.84 1,201,487 +0.00(+0.00%)
Apr 12, 2022 68.89 69.14 67.62 67.84 1,195,421 -0.97(-1.41%)
Apr 11, 2022 69.59 69.94 68.76 68.81 1,560,789 -0.84(-1.21%)
Apr 08, 2022 69.52 70.14 69.40 69.65 989,467 +0.13(+0.19%)
Apr 07, 2022 70.14 70.23 68.83 69.52 2,009,601 -0.68(-0.97%)
Apr 06, 2022 70.92 71.27 70.05 70.20 1,728,762 -1.21(-1.69%)
Apr 05, 2022 70.95 71.98 70.76 71.41 1,520,437 +0.51(+0.72%)
Apr 04, 2022 70.90 71.05 70.10 70.90 3,419,216 -0.29(-0.41%)
Apr 01, 2022 72.22 72.29 70.85 71.19 3,245,082 -0.53(-0.74%)
Mar 31, 2022 72.82 73.25 71.60 71.72 1,647,991 -1.58(-2.16%)
Mar 30, 2022 73.81 74.00 72.92 73.30 3,247,066 -0.43(-0.58%)
Mar 29, 2022 74.00 74.22 73.33 73.73 1,147,893 +0.28(+0.38%)
Mar 28, 2022 73.55 73.56 72.98 73.45 1,187,834 -0.35(-0.47%)
Mar 25, 2022 72.97 73.87 72.85 73.80 1,732,672 +1.02(+1.40%)
Mar 24, 2022 72.79 73.03 71.95 72.78 1,966,567 +0.41(+0.57%)
Mar 23, 2022 74.08 74.16 72.34 72.37 2,031,798 -2.21(-2.96%)
Mar 22, 2022 74.17 74.82 74.02 74.58 1,495,572 +0.81(+1.10%)
Mar 21, 2022 74.06 74.37 73.47 73.77 1,450,306 +0.01(+0.01%)
Mar 18, 2022 73.25 74.07 73.10 73.76 2,436,787 +0.24(+0.33%)
Mar 17, 2022 72.88 73.53 72.86 73.52 1,471,370 +0.38(+0.52%)
Mar 16, 2022 72.84 73.54 71.86 73.14 1,834,959 +1.22(+1.70%)
Mar 15, 2022 72.46 72.46 71.40 71.92 1,485,111 -0.20(-0.28%)
Mar 14, 2022 72.43 73.23 71.87 72.12 2,261,275 +0.11(+0.15%)
Mar 11, 2022 72.53 73.47 71.95 72.01 1,486,351 -0.10(-0.14%)
Mar 10, 2022 71.62 72.11 1,261,877 -0.21(-0.29%)
Mar 09, 2022 71.51 72.72 70.99 72.32 1,610,596 +2.14(+3.05%)
Mar 08, 2022 72.15 72.46 69.93 70.18 2,115,865 -1.75(-2.43%)
Mar 07, 2022 72.70 73.38 71.86 71.93 2,338,989 -1.33(-1.82%)
Mar 04, 2022 73.00 73.28 72.32 73.26 1,754,233 -0.75(-1.01%)
Mar 03, 2022 73.84 74.44 73.40 74.01 1,828,435 +0.21(+0.28%)
Mar 02, 2022 71.94 73.97 71.94 73.80 2,176,372 +2.52(+3.54%)
Mar 01, 2022 72.48 73.56 70.91 71.28 2,625,318 -1.06(-1.47%)
Feb 28, 2022 71.13 72.59 71.12 72.34 3,385,719 +0.13(+0.18%)
Feb 25, 2022 70.17 72.32 70.91 72.21 3,551,612 +2.88(+4.15%)
Feb 24, 2022 68.48 69.48 68.22 69.33 3,158,822 -2.09(-2.93%)
Feb 23, 2022 72.24 72.39 71.19 71.42 1,836,700 -0.40(-0.56%)
Feb 22, 2022 71.50 72.20 70.99 71.82 1,794,846 -0.17(-0.24%)
Feb 18, 2022 71.99 0 -0.43(-0.59%)
Feb 17, 2022 72.87 72.99 72.25 72.42 1,469,473 -0.73(-1.00%)
Feb 16, 2022 73.01 73.71 72.87 73.15 1,150,580 +0.08(+0.11%)
Feb 15, 2022 73.12 73.25 72.62 73.07 1,233,431 +0.41(+0.56%)
Feb 14, 2022 72.90 73.06 72.25 72.66 1,418,593 -0.42(-0.57%)
Feb 11, 2022 73.14 74.03 72.72 73.08 1,563,729 -0.16(-0.22%)
Feb 10, 2022 73.87 74.20 73.11 73.24 1,352,279 -0.98(-1.32%)
Feb 09, 2022 74.65 74.86 74.02 74.22 1,238,480 -0.14(-0.19%)
Feb 08, 2022 73.91 74.56 73.83 74.36 1,239,221 +0.61(+0.83%)
Feb 07, 2022 73.38 73.95 73.17 73.75 1,142,777 +0.57(+0.78%)
Feb 04, 2022 73.12 73.38 72.58 73.18 1,095,065 +0.05(+0.07%)
Feb 03, 2022 73.21 73.13 1,462,032 -0.37(-0.50%)
Feb 02, 2022 72.99 73.69 72.76 73.50 1,325,150 +0.80(+1.10%)
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.