Bank of Nova Scotia (NY: BNS )

71.46 USD -1.29 (-1.77%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 51.92 52.76 51.90 52.45 1,254,158 +0.49(+0.94%)
Apr 28, 2016 51.71 52.27 51.37 51.96 589,355 +0.10(+0.19%)
Apr 27, 2016 51.81 52.13 51.59 51.86 685,884 +0.23(+0.45%)
Apr 26, 2016 51.52 51.80 51.45 51.63 583,657 +0.44(+0.86%)
Apr 25, 2016 51.30 51.44 50.96 51.19 657,448 -0.36(-0.70%)
Apr 22, 2016 51.42 51.91 51.38 51.55 667,094 +0.47(+0.92%)
Apr 21, 2016 51.37 51.48 50.93 51.08 636,910 -0.51(-0.99%)
Apr 20, 2016 50.76 51.85 50.57 51.59 933,673 +0.76(+1.50%)
Apr 19, 2016 50.16 50.95 50.13 50.83 1,122,611 +1.08(+2.17%)
Apr 18, 2016 48.88 49.80 48.85 49.75 643,333 +0.24(+0.48%)
Apr 15, 2016 49.56 49.67 49.17 49.51 682,667 -0.18(-0.36%)
Apr 14, 2016 49.78 49.97 49.49 49.69 526,523 +0.09(+0.18%)
Apr 13, 2016 49.32 49.87 49.29 49.60 689,995 +0.55(+1.12%)
Apr 12, 2016 47.86 49.38 47.79 49.05 836,242 +1.36(+2.85%)
Apr 11, 2016 47.78 48.22 47.69 47.69 497,624 +0.09(+0.19%)
Apr 08, 2016 47.44 47.94 47.37 47.60 518,008 +0.97(+2.08%)
Apr 07, 2016 46.90 47.14 46.35 46.63 646,455 -0.69(-1.46%)
Apr 06, 2016 47.01 47.42 46.63 47.32 583,697 +0.21(+0.45%)
Apr 05, 2016 46.96 47.22 46.63 47.11 922,865 -0.65(-1.36%)
Apr 04, 2016 48.16 48.24 47.63 47.76 808,688 -0.43(-0.89%)
Apr 01, 2016 47.47 48.23 47.04 48.19 851,831 -0.67(-1.37%)
Mar 31, 2016 49.07 49.63 48.79 48.86 1,118,125 -0.16(-0.33%)
Mar 30, 2016 48.83 49.50 48.69 49.02 870,640 +0.63(+1.30%)
Mar 29, 2016 47.54 48.52 47.04 48.39 1,099,108 +0.69(+1.45%)
Mar 28, 2016 47.06 47.85 47.04 47.70 571,896 +0.64(+1.36%)
Mar 24, 2016 47.24 47.06 47.06 47.06 961,000 -0.80(-1.67%)
Mar 23, 2016 48.49 48.50 47.66 47.86 814,695 -0.82(-1.68%)
Mar 22, 2016 48.35 48.91 48.26 48.68 757,225 +0.04(+0.08%)
Mar 21, 2016 48.74 49.06 48.19 48.64 913,931 -0.09(-0.18%)
Mar 18, 2016 49.15 49.29 48.52 48.73 1,201,712 -0.44(-0.89%)
Mar 17, 2016 47.96 49.25 47.93 49.17 1,199,568 +1.59(+3.34%)
Mar 16, 2016 46.66 47.72 46.63 47.58 736,855 +0.92(+1.97%)
Mar 15, 2016 46.30 46.68 46.18 46.66 846,068 -0.12(-0.26%)
Mar 14, 2016 46.78 47.09 46.65 46.78 1,014,464 -0.30(-0.64%)
Mar 11, 2016 46.90 47.13 46.61 47.08 961,566 +0.93(+2.02%)
Mar 10, 2016 46.76 47.03 45.63 46.15 1,335,485 -0.49(-1.05%)
Mar 09, 2016 45.71 47.14 45.71 46.64 1,678,780 +0.99(+2.17%)
Mar 08, 2016 45.14 45.88 44.78 45.65 1,265,182 +0.04(+0.09%)
Mar 07, 2016 44.52 45.75 44.46 45.61 1,320,133 +0.95(+2.13%)
Mar 04, 2016 43.84 44.83 43.65 44.66 1,365,598 +0.92(+2.10%)
Mar 03, 2016 43.05 43.86 42.93 43.74 800,772 +0.72(+1.67%)
Mar 02, 2016 42.78 43.23 42.18 43.02 1,336,375 -0.11(-0.26%)
Mar 01, 2016 41.52 43.15 41.43 43.13 2,265,870 +3.13(+7.83%)
Feb 29, 2016 40.15 40.38 39.72 40.00 1,186,419 +0.04(+0.10%)
Feb 26, 2016 39.99 40.26 39.73 39.96 1,062,798 +0.41(+1.04%)
Feb 25, 2016 39.40 39.70 38.75 39.55 1,574,822 +0.42(+1.07%)
Feb 24, 2016 39.10 39.31 37.54 39.13 1,839,278 -0.67(-1.68%)
Feb 23, 2016 40.35 40.76 39.67 39.80 1,320,746 -0.72(-1.78%)
Feb 22, 2016 41.27 41.44 40.49 40.52 1,227,839 -0.14(-0.34%)
Feb 19, 2016 40.37 40.67 40.04 40.66 823,362 -0.31(-0.76%)
Feb 18, 2016 41.34 41.45 40.57 40.97 879,605 -0.05(-0.12%)
Feb 17, 2016 40.26 41.09 40.14 41.02 1,064,732 +1.36(+3.43%)
Feb 16, 2016 39.72 39.74 38.82 39.66 1,183,053 +0.68(+1.74%)
Feb 12, 2016 37.92 38.98 38.98 38.98 1,393,200 +1.62(+4.34%)
Feb 11, 2016 37.15 37.52 36.88 37.36 1,673,497 -0.42(-1.11%)
Feb 10, 2016 39.39 39.58 37.74 37.78 1,407,104 -1.21(-3.10%)
Feb 09, 2016 39.63 39.72 38.32 38.99 2,066,838 -0.99(-2.48%)
Feb 08, 2016 40.39 40.46 39.56 39.98 1,496,285 -0.88(-2.15%)
Feb 05, 2016 41.21 41.30 40.70 40.86 1,107,183 -0.48(-1.16%)
Feb 04, 2016 40.85 41.73 40.80 41.34 1,325,323 +0.84(+2.07%)
Feb 03, 2016 40.33 40.74 39.46 40.50 1,779,998 +0.91(+2.30%)
Feb 02, 2016 39.72 39.75 39.17 39.59 1,348,533 -0.86(-2.13%)
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.