Bank of Nova Scotia (NY: BNS )

62.55 UNCHANGED
Streaming Delayed Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 50.33 51.05 50.33 50.77 473,716 +0.33(+0.65%)
Jul 28, 2016 50.28 50.53 49.82 50.44 712,458 +0.16(+0.32%)
Jul 27, 2016 50.26 50.69 49.90 50.28 700,622 +0.05(+0.10%)
Jul 26, 2016 49.85 50.35 49.79 50.23 598,697 +0.46(+0.92%)
Jul 25, 2016 50.04 50.09 49.61 49.77 442,795 -0.46(-0.92%)
Jul 22, 2016 50.40 50.46 49.97 50.23 482,521 -0.02(-0.04%)
Jul 21, 2016 50.49 50.69 50.18 50.25 464,446 -0.24(-0.48%)
Jul 20, 2016 50.26 50.65 50.20 50.49 557,755 +0.14(+0.28%)
Jul 19, 2016 50.31 50.39 50.14 50.35 475,891 -0.26(-0.51%)
Jul 18, 2016 50.68 50.79 50.44 50.61 423,799 -0.15(-0.30%)
Jul 15, 2016 50.70 50.92 50.58 50.76 668,113 +0.21(+0.42%)
Jul 14, 2016 50.59 50.89 50.54 50.55 661,509 +0.50(+1.00%)
Jul 13, 2016 49.68 50.25 49.47 50.05 735,880 +0.47(+0.95%)
Jul 12, 2016 49.32 49.80 49.30 49.58 670,636 +0.84(+1.72%)
Jul 11, 2016 48.93 49.14 48.69 48.74 659,085 +0.14(+0.29%)
Jul 08, 2016 48.62 49.05 48.49 48.60 754,447 +0.28(+0.58%)
Jul 07, 2016 49.02 49.14 48.09 48.32 687,310 -0.38(-0.78%)
Jul 06, 2016 48.40 48.78 47.91 48.70 730,537 +0.05(+0.10%)
Jul 05, 2016 49.01 49.33 48.62 48.65 753,966 -0.76(-1.54%)
Jul 01, 2016 49.02 49.41 49.41 49.41 594,400 +0.40(+0.82%)
Jun 30, 2016 49.33 49.35 48.60 49.01 1,305,240 -0.75(-1.51%)
Jun 29, 2016 49.45 49.90 49.27 49.76 1,047,587 +0.82(+1.68%)
Jun 28, 2016 48.61 48.99 48.37 48.94 861,939 +0.90(+1.87%)
Jun 27, 2016 48.75 48.75 47.59 48.04 1,553,053 -1.22(-2.48%)
Jun 24, 2016 48.84 49.84 48.44 49.26 1,791,620 -2.13(-4.14%)
Jun 23, 2016 51.27 51.63 51.13 51.39 1,040,890 +0.85(+1.68%)
Jun 22, 2016 51.09 51.23 50.45 50.54 798,185 -0.35(-0.69%)
Jun 21, 2016 50.92 51.08 50.52 50.89 858,223 +0.09(+0.18%)
Jun 20, 2016 51.12 51.38 50.67 50.80 1,054,609 +0.78(+1.56%)
Jun 17, 2016 49.86 50.47 49.86 50.02 1,359,098 +0.45(+0.91%)
Jun 16, 2016 49.13 49.84 48.56 49.57 1,180,716 -0.15(-0.30%)
Jun 15, 2016 50.17 50.35 49.68 49.72 1,042,569 -0.53(-1.05%)
Jun 14, 2016 50.47 50.66 50.07 50.25 1,012,399 -0.52(-1.02%)
Jun 13, 2016 50.69 51.06 50.49 50.77 1,086,928 -0.36(-0.70%)
Jun 10, 2016 51.73 51.83 50.88 51.13 1,118,648 -1.01(-1.94%)
Jun 09, 2016 52.30 52.45 51.83 52.14 1,371,438 -0.52(-0.99%)
Jun 08, 2016 52.72 53.16 52.37 52.66 1,333,421 +0.12(+0.23%)
Jun 07, 2016 51.59 52.66 51.59 52.54 1,684,772 +1.11(+2.16%)
Jun 06, 2016 50.81 51.51 50.75 51.43 1,034,301 +0.87(+1.72%)
Jun 03, 2016 50.37 50.73 49.94 50.56 947,899 +0.57(+1.14%)
Jun 02, 2016 49.30 50.05 49.15 49.99 992,694 +0.30(+0.60%)
Jun 01, 2016 48.69 49.77 48.36 49.69 938,530 +0.76(+1.55%)
May 31, 2016 49.45 49.68 48.92 48.93 1,689,728 -0.96(-1.92%)
May 27, 2016 49.39 49.89 49.89 49.89 788,400 +0.12(+0.24%)
May 26, 2016 50.19 50.55 49.64 49.77 1,140,512 +0.10(+0.20%)
May 25, 2016 48.87 49.73 48.73 49.67 845,319 +1.17(+2.41%)
May 24, 2016 48.20 48.96 48.17 48.50 996,041 +0.21(+0.43%)
May 23, 2016 47.99 48.64 47.60 48.29 512,847 +0.19(+0.40%)
May 20, 2016 48.08 48.60 48.07 48.10 903,644 +0.22(+0.46%)
May 19, 2016 47.99 48.09 47.29 47.88 1,031,958 -0.67(-1.38%)
May 18, 2016 48.32 49.11 48.25 48.55 1,270,093 -0.12(-0.25%)
May 17, 2016 48.61 48.95 48.32 48.67 746,133 -0.19(-0.39%)
May 16, 2016 48.51 49.12 48.49 48.86 844,297 +0.44(+0.91%)
May 13, 2016 48.61 48.93 48.15 48.42 778,828 -0.62(-1.26%)
May 12, 2016 49.43 49.59 48.40 49.04 664,356 +0.19(+0.39%)
May 11, 2016 48.23 49.23 48.23 48.85 896,009 +0.56(+1.16%)
May 10, 2016 47.82 48.56 47.82 48.29 942,936 +0.67(+1.41%)
May 09, 2016 47.64 47.86 47.40 47.62 851,984 -0.50(-1.04%)
May 06, 2016 47.78 48.16 47.38 48.12 1,073,374 +0.02(+0.04%)
May 05, 2016 48.92 48.96 48.05 48.10 1,160,382 -0.63(-1.29%)
May 04, 2016 49.19 49.33 48.22 48.73 992,082 -1.15(-2.31%)
May 03, 2016 50.91 50.91 49.52 49.88 1,329,867 -2.12(-4.08%)
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.