Bank of Nova Scotia (NY: BNS )

62.81 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 02, 2016 52.53 52.89 51.86 52.00 598,548 -0.45(-0.86%)
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%)
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.