Bank of Nova Scotia (NY: BNS )

64.55 USD +0.31 (+0.48%)
Streaming Delayed Price Updated: 9:56 AM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 55.40 55.52 54.77 55.25 1,336,398 +0.37(+0.67%)
Nov 29, 2016 54.54 55.37 54.49 54.88 1,852,752 +0.94(+1.74%)
Nov 28, 2016 54.38 54.46 53.81 53.94 618,997 +0.00(+0.00%)
Nov 25, 2016 53.97 53.99 53.63 53.94 210,724 +0.12(+0.22%)
Nov 23, 2016 53.82 53.82 53.82 0 -0.20(-0.37%)
Nov 22, 2016 54.49 54.51 53.80 54.02 624,828 -0.18(-0.33%)
Nov 21, 2016 53.79 54.26 53.79 54.20 658,477 +0.92(+1.73%)
Nov 18, 2016 52.97 53.38 52.87 53.28 511,878 +0.24(+0.45%)
Nov 17, 2016 52.68 53.25 52.55 53.04 774,622 +0.52(+0.99%)
Nov 16, 2016 52.14 52.74 51.93 52.52 1,022,672 +0.15(+0.29%)
Nov 15, 2016 51.61 52.38 51.21 52.37 1,182,948 +0.79(+1.53%)
Nov 14, 2016 52.61 52.61 51.26 51.58 1,674,587 -0.87(-1.66%)
Nov 11, 2016 52.81 53.05 52.13 52.45 958,056 -0.75(-1.41%)
Nov 10, 2016 53.38 53.47 52.64 53.20 1,419,252 -0.32(-0.60%)
Nov 09, 2016 53.21 53.62 52.82 53.52 1,421,296 -0.76(-1.40%)
Nov 08, 2016 53.61 54.34 53.54 54.28 532,692 +0.60(+1.12%)
Nov 07, 2016 53.61 53.92 53.55 53.68 637,041 +0.79(+1.49%)
Nov 04, 2016 53.32 53.33 52.75 52.89 601,417 -0.62(-1.16%)
Nov 03, 2016 53.33 53.70 53.16 53.51 769,514 +0.24(+0.45%)
Nov 02, 2016 53.53 53.74 53.06 53.27 621,043 -0.52(-0.97%)
Nov 01, 2016 54.25 54.30 53.40 53.79 815,141 +0.03(+0.06%)
Oct 31, 2016 53.78 54.05 53.64 53.76 509,614 -0.09(-0.17%)
Oct 28, 2016 53.85 54.13 53.60 53.85 535,098 -0.11(-0.20%)
Oct 27, 2016 53.84 54.16 53.63 53.96 547,197 +0.33(+0.62%)
Oct 26, 2016 53.52 54.06 53.49 53.63 494,222 -0.14(-0.26%)
Oct 25, 2016 53.75 53.97 53.60 53.77 374,078 +0.15(+0.28%)
Oct 24, 2016 53.48 53.76 53.42 53.62 451,285 +0.16(+0.30%)
Oct 21, 2016 53.24 53.59 53.17 53.46 404,855 -0.26(-0.48%)
Oct 20, 2016 53.71 53.93 53.60 53.72 507,107 -0.28(-0.52%)
Oct 19, 2016 54.06 54.57 53.92 54.00 551,786 +0.07(+0.13%)
Oct 18, 2016 53.85 54.07 53.71 53.93 496,872 +0.53(+0.99%)
Oct 17, 2016 53.38 53.53 53.26 53.40 447,571 -0.02(-0.04%)
Oct 14, 2016 53.48 53.76 53.16 53.42 610,041 +0.25(+0.47%)
Oct 13, 2016 52.47 53.23 52.15 53.17 611,907 +0.36(+0.68%)
Oct 12, 2016 52.67 53.08 52.53 52.81 457,942 +0.04(+0.08%)
Oct 11, 2016 52.73 52.96 52.65 52.77 844,274 -0.06(-0.11%)
Oct 10, 2016 52.59 52.94 52.50 52.83 432,533 +0.51(+0.97%)
Oct 07, 2016 52.65 52.80 51.97 52.32 612,971 -0.46(-0.87%)
Oct 06, 2016 52.79 53.06 52.66 52.78 486,606 -0.17(-0.32%)
Oct 05, 2016 52.76 53.17 52.75 52.95 490,740 +0.32(+0.61%)
Oct 04, 2016 52.72 53.26 52.30 52.63 872,632 -0.34(-0.64%)
Oct 03, 2016 53.04 53.11 52.63 52.97 533,060 -0.02(-0.04%)
Sep 30, 2016 53.39 53.52 52.98 52.99 650,995 -0.67(-1.25%)
Sep 29, 2016 54.30 54.43 53.43 53.66 869,175 -0.33(-0.61%)
Sep 28, 2016 53.21 54.16 53.19 53.99 690,025 +0.90(+1.70%)
Sep 27, 2016 53.05 53.16 52.69 53.09 613,697 -0.17(-0.32%)
Sep 26, 2016 53.27 53.54 53.15 53.26 492,608 -0.23(-0.43%)
Sep 23, 2016 53.93 53.97 53.43 53.49 593,752 -0.95(-1.75%)
Sep 22, 2016 54.54 54.78 54.31 54.44 770,195 +0.47(+0.87%)
Sep 21, 2016 53.65 54.02 53.29 53.97 588,362 +0.66(+1.24%)
Sep 20, 2016 53.19 53.44 53.04 53.31 562,326 +0.30(+0.57%)
Sep 19, 2016 53.26 53.70 52.88 53.01 595,578 +0.11(+0.21%)
Sep 16, 2016 52.85 53.12 52.51 52.90 820,578 -0.36(-0.68%)
Sep 15, 2016 52.37 53.34 52.29 53.26 775,305 +1.08(+2.07%)
Sep 14, 2016 52.20 52.57 51.86 52.18 713,432 +0.09(+0.17%)
Sep 13, 2016 52.71 52.71 51.87 52.09 942,821 -1.26(-2.36%)
Sep 12, 2016 52.98 53.59 52.74 53.35 857,142 -0.13(-0.24%)
Sep 09, 2016 53.90 53.97 53.28 53.48 872,622 -0.91(-1.67%)
Sep 08, 2016 54.71 54.84 54.28 54.39 554,537 -0.40(-0.73%)
Sep 07, 2016 55.07 55.14 54.50 54.79 636,639 -0.16(-0.29%)
Sep 06, 2016 54.69 54.96 54.30 54.95 782,783 +0.62(+1.14%)
Sep 02, 2016 54.12 54.33 54.33 54.33 872,300 +0.71(+1.32%)
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.