Bank of Nova Scotia (NY: BNS )

65.83 USD +0.58 (+0.90%)
Streaming Delayed Price Updated: 12:08 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 62.65 62.78 61.94 61.96 1,412,009 -0.57(-0.91%)
Feb 27, 2018 62.50 62.93 62.28 62.53 1,052,829 +0.16(+0.26%)
Feb 26, 2018 62.00 62.64 62.00 62.37 813,343 +0.48(+0.78%)
Feb 23, 2018 61.54 61.96 61.26 61.89 545,358 +0.66(+1.08%)
Feb 22, 2018 61.23 909,315 -0.28(-0.46%)
Feb 21, 2018 61.12 61.80 61.08 61.51 786,723 +0.48(+0.79%)
Feb 20, 2018 61.31 61.51 60.72 61.03 673,534 -0.49(-0.80%)
Feb 16, 2018 61.52 61.52 61.52 0 -0.53(-0.85%)
Feb 15, 2018 62.78 62.81 61.84 62.05 733,016 -0.13(-0.21%)
Feb 14, 2018 60.76 62.45 60.41 62.18 771,785 +1.15(+1.88%)
Feb 13, 2018 61.00 61.19 60.55 61.03 572,816 -0.06(-0.10%)
Feb 12, 2018 61.65 61.67 60.74 61.09 760,684 +0.30(+0.49%)
Feb 09, 2018 60.72 61.02 59.65 60.79 1,266,529 +0.33(+0.55%)
Feb 08, 2018 61.90 61.91 60.45 60.46 1,097,293 -1.31(-2.12%)
Feb 07, 2018 62.61 62.61 61.77 61.77 824,313 -0.72(-1.15%)
Feb 06, 2018 60.98 62.70 60.36 62.49 1,230,076 +0.03(+0.05%)
Feb 05, 2018 63.73 63.83 62.15 62.46 925,108 -1.93(-3.00%)
Feb 02, 2018 65.02 65.35 64.37 64.39 852,854 -1.44(-2.19%)
Feb 01, 2018 66.28 66.28 65.37 65.83 1,269,895 -0.66(-0.99%)
Jan 31, 2018 66.43 66.62 66.19 66.49 737,484 +0.23(+0.35%)
Jan 30, 2018 65.83 66.38 65.80 66.26 711,899 +0.18(+0.27%)
Jan 29, 2018 66.13 66.20 65.86 66.08 421,753 -0.23(-0.35%)
Jan 26, 2018 66.24 66.50 65.91 66.31 489,282 +0.10(+0.15%)
Jan 25, 2018 66.50 66.76 66.01 66.21 858,697 -0.14(-0.21%)
Jan 24, 2018 66.44 66.47 65.95 66.35 647,096 +0.31(+0.47%)
Jan 23, 2018 65.94 66.36 65.58 66.04 721,307 -0.05(-0.08%)
Jan 22, 2018 66.02 66.17 65.80 66.09 702,491 +0.50(+0.76%)
Jan 19, 2018 65.78 66.12 65.57 65.59 702,407 -0.17(-0.26%)
Jan 18, 2018 65.63 65.77 65.34 65.76 672,683 +0.09(+0.14%)
Jan 17, 2018 65.67 66.03 64.79 65.67 780,748 +0.16(+0.24%)
Jan 16, 2018 65.88 65.97 65.36 65.51 840,841 -0.30(-0.46%)
Jan 12, 2018 65.81 65.81 65.81 0 -0.01(-0.02%)
Jan 11, 2018 65.84 65.90 65.58 65.82 463,080 -0.04(-0.06%)
Jan 10, 2018 66.26 66.64 65.72 65.86 831,708 -0.59(-0.89%)
Jan 09, 2018 66.59 66.63 66.33 66.45 519,178 +0.02(+0.03%)
Jan 08, 2018 66.28 66.78 66.27 66.43 593,370 -0.06(-0.09%)
Jan 05, 2018 66.17 66.69 65.89 66.49 594,738 +0.97(+1.48%)
Jan 04, 2018 65.27 65.68 65.02 65.52 721,991 +0.42(+0.65%)
Jan 03, 2018 65.19 65.35 65.03 65.10 524,953 -0.04(-0.06%)
Jan 02, 2018 64.58 65.35 64.46 65.14 591,864 +0.61(+0.95%)
Dec 29, 2017 64.53 64.53 64.53 0 -0.55(-0.85%)
Dec 28, 2017 65.00 65.11 64.58 65.08 694,021 +0.44(+0.68%)
Dec 27, 2017 65.05 65.08 64.52 64.64 551,595 -0.07(-0.11%)
Dec 26, 2017 64.75 64.81 64.54 64.71 231,641 +0.01(+0.02%)
Dec 22, 2017 64.43 64.72 64.32 64.70 307,866 +0.04(+0.06%)
Dec 21, 2017 64.45 64.99 64.42 64.66 494,292 +0.60(+0.94%)
Dec 20, 2017 64.25 64.26 63.74 64.06 443,034 +0.08(+0.13%)
Dec 19, 2017 64.24 64.31 63.86 63.98 483,465 -0.18(-0.28%)
Dec 18, 2017 63.99 64.56 63.97 64.16 517,382 +0.33(+0.52%)
Dec 15, 2017 64.69 64.70 63.75 63.83 606,740 -0.82(-1.27%)
Dec 14, 2017 64.61 64.85 64.19 64.65 526,040 -0.07(-0.11%)
Dec 13, 2017 64.68 64.86 64.35 64.72 574,282 +0.15(+0.23%)
Dec 12, 2017 64.62 64.84 64.42 64.57 546,230 -0.17(-0.26%)
Dec 11, 2017 65.00 65.13 64.62 64.74 390,597 -0.26(-0.40%)
Dec 08, 2017 64.54 65.14 64.47 65.00 483,839 +0.57(+0.88%)
Dec 07, 2017 63.95 64.57 63.77 64.43 540,172 +0.52(+0.81%)
Dec 06, 2017 63.76 64.26 63.70 63.91 642,352 +0.01(+0.02%)
Dec 05, 2017 64.55 64.58 63.71 63.90 527,931 -0.34(-0.53%)
Dec 04, 2017 64.92 64.92 64.22 64.24 528,313 -0.21(-0.33%)
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.