Bank of Nova Scotia (NY: BNS )

65.44 USD +0.28 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 56.34 56.42 56.10 56.12 438,300 -0.29(-0.51%)
Nov 27, 2019 56.59 56.84 56.40 56.41 1,161,200 -0.19(-0.34%)
Nov 26, 2019 56.84 57.27 56.30 56.60 1,041,878 -0.39(-0.68%)
Nov 25, 2019 56.94 57.09 56.72 56.99 851,992 +0.14(+0.25%)
Nov 22, 2019 57.38 57.40 56.79 56.85 1,179,600 -0.44(-0.77%)
Nov 21, 2019 57.43 57.46 57.12 57.29 1,252,858 -0.01(-0.02%)
Nov 20, 2019 57.44 57.51 57.22 57.30 695,356 -0.32(-0.56%)
Nov 19, 2019 57.79 57.87 57.58 57.62 411,079 -0.13(-0.23%)
Nov 18, 2019 57.40 57.84 57.37 57.75 567,143 +0.27(+0.47%)
Nov 15, 2019 57.52 57.61 57.39 57.48 711,800 +0.03(+0.05%)
Nov 14, 2019 57.31 57.46 57.21 57.45 430,256 +0.04(+0.07%)
Nov 13, 2019 57.49 57.62 57.33 57.41 1,005,394 -0.29(-0.50%)
Nov 12, 2019 57.84 58.01 57.61 57.70 320,753 -0.16(-0.28%)
Nov 11, 2019 57.71 57.97 57.67 57.86 1,184,167 +0.03(+0.05%)
Nov 08, 2019 57.71 57.87 57.59 57.83 390,400 -0.16(-0.28%)
Nov 07, 2019 58.07 58.22 57.94 57.99 385,849 -0.01(-0.02%)
Nov 06, 2019 57.90 58.06 57.76 58.00 473,476 +0.02(+0.03%)
Nov 05, 2019 58.05 58.20 57.91 57.98 535,171 -0.02(-0.03%)
Nov 04, 2019 57.79 58.11 57.79 58.00 2,224,654 +0.32(+0.55%)
Nov 01, 2019 57.49 57.73 57.35 57.68 411,900 +0.35(+0.61%)
Oct 31, 2019 57.39 57.63 57.16 57.33 561,585 -0.20(-0.35%)
Oct 30, 2019 57.68 57.68 57.28 57.53 433,132 -0.14(-0.24%)
Oct 29, 2019 57.45 57.87 57.41 57.67 508,100 +0.11(+0.19%)
Oct 28, 2019 57.70 57.81 57.42 57.56 541,063 +0.02(+0.03%)
Oct 25, 2019 57.36 57.66 57.28 57.54 500,600 +0.09(+0.16%)
Oct 24, 2019 57.52 57.52 57.20 57.45 466,389 +0.02(+0.03%)
Oct 23, 2019 57.50 57.54 57.29 57.43 697,328 +0.02(+0.03%)
Oct 22, 2019 57.58 57.67 57.32 57.41 752,463 -0.15(-0.26%)
Oct 21, 2019 57.77 57.84 57.16 57.56 1,482,678 -0.03(-0.05%)
Oct 18, 2019 57.51 57.68 57.45 57.59 542,800 +0.16(+0.28%)
Oct 17, 2019 57.61 57.64 57.32 57.43 475,844 +0.06(+0.10%)
Oct 16, 2019 57.25 57.59 57.25 57.37 457,303 +0.13(+0.23%)
Oct 15, 2019 57.04 57.66 56.92 57.24 611,968 +0.40(+0.70%)
Oct 14, 2019 56.80 56.91 56.52 56.84 778,528 -0.09(-0.16%)
Oct 11, 2019 56.70 57.34 56.70 56.93 706,300 +0.67(+1.19%)
Oct 10, 2019 56.17 56.58 56.11 56.26 640,523 +0.16(+0.29%)
Oct 09, 2019 55.96 56.26 55.80 56.10 1,522,960 +0.43(+0.77%)
Oct 08, 2019 55.63 55.82 55.40 55.67 826,966 -0.11(-0.20%)
Oct 07, 2019 55.78 55.95 55.69 55.78 418,485 -0.04(-0.07%)
Oct 04, 2019 55.45 55.85 55.28 55.82 817,300 +0.46(+0.83%)
Oct 03, 2019 55.40 55.40 54.82 55.36 783,461 -0.12(-0.22%)
Oct 02, 2019 55.98 56.04 55.27 55.48 2,319,021 -0.93(-1.65%)
Oct 01, 2019 56.77 56.97 56.12 56.41 851,418 -0.44(-0.77%)
Sep 30, 2019 57.00 57.17 56.82 56.85 725,066 -0.71(-1.23%)
Sep 27, 2019 57.57 57.72 57.33 57.56 3,050,400 +0.21(+0.37%)
Sep 26, 2019 57.36 57.52 57.21 57.35 1,163,490 +0.30(+0.53%)
Sep 25, 2019 56.75 57.15 56.61 57.05 2,763,349 +0.22(+0.39%)
Sep 24, 2019 56.61 57.15 56.60 56.83 1,324,959 +0.38(+0.67%)
Sep 23, 2019 56.25 56.46 56.07 56.45 924,535 +0.19(+0.34%)
Sep 20, 2019 56.31 56.67 56.15 56.26 885,200 +0.05(+0.09%)
Sep 19, 2019 56.12 56.51 56.12 56.21 615,999 +0.03(+0.05%)
Sep 18, 2019 56.33 56.57 56.02 56.18 708,472 -0.27(-0.48%)
Sep 17, 2019 56.10 56.62 55.95 56.45 492,493 +0.23(+0.41%)
Sep 16, 2019 56.14 56.39 55.86 56.22 674,796 -0.25(-0.44%)
Sep 13, 2019 56.42 56.82 56.30 56.47 1,267,800 +0.27(+0.48%)
Sep 12, 2019 55.64 56.46 55.61 56.20 686,388 +0.34(+0.61%)
Sep 11, 2019 55.59 56.11 55.45 55.86 793,826 +0.42(+0.76%)
Sep 10, 2019 55.23 55.59 55.10 55.44 822,842 +0.30(+0.54%)
Sep 09, 2019 54.90 55.24 54.88 55.14 1,256,838 +0.46(+0.84%)
Sep 06, 2019 54.24 54.84 54.19 54.68 552,100 +0.57(+1.05%)
Sep 05, 2019 54.02 54.31 54.00 54.11 682,199 +0.40(+0.74%)
Sep 04, 2019 53.19 53.81 53.11 53.71 644,492 +0.96(+1.82%)
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.