Bank of Nova Scotia (NY: BNS )

66.65 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 54.60 54.75 54.21 54.38 1,129,700 -0.32(-0.59%)
Nov 29, 2018 54.26 54.93 54.23 54.70 1,341,828 +0.54(+1.00%)
Nov 28, 2018 52.83 54.41 52.81 54.16 1,621,282 +1.41(+2.67%)
Nov 27, 2018 52.90 53.06 52.44 52.75 830,335 -0.24(-0.45%)
Nov 26, 2018 53.35 53.44 52.93 52.99 1,383,086 +0.19(+0.36%)
Nov 23, 2018 52.69 52.96 52.60 52.80 455,100 -0.28(-0.53%)
Nov 21, 2018 53.08 53.08 53.08 0 +0.80(+1.53%)
Nov 20, 2018 53.22 53.22 52.09 52.28 943,214 -1.42(-2.64%)
Nov 19, 2018 53.91 53.91 53.29 53.70 942,272 -0.21(-0.39%)
Nov 16, 2018 53.77 54.04 53.71 53.91 516,200 -0.01(-0.02%)
Nov 15, 2018 53.56 54.09 53.39 53.92 993,482 +0.20(+0.37%)
Nov 14, 2018 53.85 54.11 53.35 53.72 687,716 +0.18(+0.34%)
Nov 13, 2018 53.28 53.97 53.28 53.54 792,489 +0.36(+0.68%)
Nov 12, 2018 53.57 53.61 53.13 53.18 617,033 -0.41(-0.77%)
Nov 09, 2018 54.12 54.17 53.20 53.59 1,004,900 -0.69(-1.27%)
Nov 08, 2018 54.17 54.54 54.08 54.28 586,050 +0.12(+0.22%)
Nov 07, 2018 54.53 54.60 54.04 54.16 713,124 -0.05(-0.09%)
Nov 06, 2018 54.01 54.25 53.65 54.21 556,720 +0.07(+0.13%)
Nov 05, 2018 54.37 54.67 54.10 54.14 1,309,040 -0.13(-0.24%)
Nov 02, 2018 54.26 54.58 53.79 54.27 1,064,300 +0.26(+0.48%)
Nov 01, 2018 54.15 54.19 53.54 54.01 935,188 +0.30(+0.56%)
Oct 31, 2018 53.93 54.25 53.68 53.71 614,469 +0.33(+0.62%)
Oct 30, 2018 53.00 53.53 52.76 53.38 910,018 +0.44(+0.83%)
Oct 29, 2018 54.00 54.13 52.71 52.94 892,965 -0.51(-0.95%)
Oct 26, 2018 52.94 53.62 52.63 53.45 856,800 -0.21(-0.39%)
Oct 25, 2018 53.45 53.97 52.96 53.66 923,578 +0.68(+1.28%)
Oct 24, 2018 53.89 54.06 52.94 52.98 892,142 -1.06(-1.96%)
Oct 23, 2018 53.55 54.27 53.07 54.04 824,389 -0.05(-0.09%)
Oct 22, 2018 54.37 54.42 53.95 54.09 643,889 -0.14(-0.26%)
Oct 19, 2018 54.69 54.92 54.23 54.23 984,300 -0.38(-0.70%)
Oct 18, 2018 55.16 55.25 54.33 54.61 792,840 -0.86(-1.55%)
Oct 17, 2018 55.44 55.56 54.97 55.47 662,400 +0.03(+0.05%)
Oct 16, 2018 55.11 55.47 54.87 55.44 780,873 +0.69(+1.26%)
Oct 15, 2018 55.23 55.28 54.57 54.75 713,590 -0.26(-0.47%)
Oct 12, 2018 56.00 56.03 54.78 55.01 1,126,600 -0.28(-0.51%)
Oct 11, 2018 56.11 56.29 55.15 55.29 1,271,347 -1.32(-2.33%)
Oct 10, 2018 57.42 57.57 56.61 56.61 748,764 -0.93(-1.62%)
Oct 09, 2018 57.85 57.91 57.46 57.54 650,738 -0.38(-0.66%)
Oct 08, 2018 58.16 58.18 57.75 57.92 331,094 -0.19(-0.33%)
Oct 05, 2018 58.11 58.45 57.95 58.11 746,100 +0.03(+0.05%)
Oct 04, 2018 58.51 58.71 57.72 58.08 684,873 -0.65(-1.11%)
Oct 03, 2018 59.06 59.08 58.61 58.73 1,830,788 -0.11(-0.19%)
Oct 02, 2018 59.29 59.37 58.69 58.84 893,239 -0.63(-1.06%)
Oct 01, 2018 60.26 60.28 59.22 59.47 762,928 -0.16(-0.27%)
Sep 28, 2018 59.69 59.77 59.42 59.63 818,300 +0.05(+0.08%)
Sep 27, 2018 59.55 59.92 59.48 59.58 635,463 -0.03(-0.05%)
Sep 26, 2018 59.54 60.05 59.53 59.61 666,991 -0.08(-0.13%)
Sep 25, 2018 60.19 60.27 59.68 59.69 657,462 -0.39(-0.65%)
Sep 24, 2018 60.47 60.50 60.03 60.08 569,103 -0.29(-0.48%)
Sep 21, 2018 60.11 60.52 60.11 60.37 834,000 +0.22(+0.37%)
Sep 20, 2018 59.82 60.21 59.73 60.15 845,534 +0.74(+1.25%)
Sep 19, 2018 59.11 59.50 58.91 59.41 626,169 +0.38(+0.64%)
Sep 18, 2018 58.58 59.16 58.39 59.03 484,801 +0.66(+1.13%)
Sep 17, 2018 57.92 58.41 57.88 58.37 490,039 +0.51(+0.88%)
Sep 14, 2018 57.79 57.98 57.58 57.86 414,500 +0.09(+0.16%)
Sep 13, 2018 57.90 58.06 57.68 57.77 487,440 +0.09(+0.16%)
Sep 12, 2018 57.81 58.00 57.62 57.68 733,775 +0.00(+0.00%)
Sep 11, 2018 56.92 57.69 56.81 57.68 769,982 +0.75(+1.32%)
Sep 10, 2018 57.09 57.17 56.86 56.93 559,933 +0.02(+0.04%)
Sep 07, 2018 57.11 57.14 56.70 56.91 698,800 -0.32(-0.56%)
Sep 06, 2018 56.79 57.48 56.56 57.23 1,129,801 +0.34(+0.60%)
Sep 05, 2018 56.99 57.29 56.79 56.89 1,006,329 -0.18(-0.32%)
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.