Bank of Nova Scotia (NY: BNS )

52.43 -0.13 (-0.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 56.44 56.51 55.44 55.59 1,851,800 -1.03(-1.81%)
Oct 28, 2021 56.73 56.86 56.51 56.61 761,888 -0.03(-0.06%)
Oct 27, 2021 56.59 57.03 56.45 56.65 1,502,711 -0.10(-0.18%)
Oct 26, 2021 56.41 56.89 56.75 1,235,442 +0.36(+0.63%)
Oct 25, 2021 56.13 56.44 56.02 56.39 959,812 +0.36(+0.64%)
Oct 22, 2021 56.13 56.33 55.87 56.04 781,441 +0.14(+0.26%)
Oct 21, 2021 56.13 56.38 55.72 55.89 792,876 -0.42(-0.75%)
Oct 20, 2021 55.54 56.36 55.44 56.32 1,232,496 +0.85(+1.53%)
Oct 19, 2021 54.94 55.50 54.88 55.47 1,102,162 +0.72(+1.32%)
Oct 18, 2021 54.52 54.88 54.46 54.75 970,022 +0.10(+0.19%)
Oct 15, 2021 54.41 54.68 54.34 54.65 914,441 +0.46(+0.85%)
Oct 14, 2021 54.05 54.34 53.92 54.19 1,008,863 +0.63(+1.17%)
Oct 13, 2021 53.43 53.66 52.83 53.56 1,089,258 +0.15(+0.29%)
Oct 12, 2021 53.20 53.62 53.04 53.41 986,551 +0.21(+0.40%)
Oct 11, 2021 53.56 53.94 53.18 53.20 517,023 -0.12(-0.22%)
Oct 08, 2021 52.65 53.39 52.56 53.32 1,252,816 +0.76(+1.45%)
Oct 07, 2021 52.65 52.72 52.29 52.55 1,270,409 +0.30(+0.57%)
Oct 06, 2021 51.93 52.28 51.76 52.26 1,241,406 -0.20(-0.37%)
Oct 05, 2021 52.34 52.78 52.15 52.45 1,033,780 +0.27(+0.52%)
Oct 04, 2021 52.02 52.76 52.01 52.18 3,709,468 +0.06(+0.12%)
Oct 01, 2021 51.61 52.30 51.21 52.12 2,238,441 +0.54(+1.06%)
Sep 30, 2021 51.91 52.14 51.21 51.57 3,870,261 -0.21(-0.40%)
Sep 29, 2021 52.09 52.16 51.74 51.78 1,143,626 -0.24(-0.47%)
Sep 28, 2021 52.45 52.51 51.85 52.03 2,105,985 -0.41(-0.78%)
Sep 27, 2021 52.03 52.61 51.98 52.44 1,819,637 +0.63(+1.21%)
Sep 24, 2021 51.65 51.84 51.47 51.81 1,225,913 +0.11(+0.21%)
Sep 23, 2021 51.10 51.90 51.10 51.70 1,161,490 +1.04(+2.05%)
Sep 22, 2021 50.59 51.10 50.52 50.66 1,208,940 +0.37(+0.73%)
Sep 21, 2021 50.39 50.84 50.25 50.29 1,410,073 +0.02(+0.03%)
Sep 20, 2021 50.55 50.58 49.49 50.27 2,620,196 -1.14(-2.22%)
Sep 17, 2021 51.92 52.03 51.13 51.41 1,555,524 -0.47(-0.90%)
Sep 16, 2021 52.03 52.19 51.61 51.88 740,357 -0.13(-0.24%)
Sep 15, 2021 51.31 52.04 51.28 52.01 1,079,491 +0.67(+1.31%)
Sep 14, 2021 52.13 52.14 51.25 51.34 921,616 -0.57(-1.10%)
Sep 13, 2021 51.97 52.17 51.64 51.91 1,198,431 +0.32(+0.62%)
Sep 10, 2021 52.20 52.20 51.59 51.59 863,575 -0.15(-0.29%)
Sep 09, 2021 51.57 52.03 51.52 51.74 873,045 +0.18(+0.34%)
Sep 08, 2021 51.67 51.88 51.36 51.57 948,094 -0.21(-0.40%)
Sep 07, 2021 52.21 52.39 51.76 51.77 1,104,181 -0.51(-0.98%)
Sep 03, 2021 52.45 52.45 52.19 52.29 767,288 -0.03(-0.05%)
Sep 02, 2021 51.93 52.34 51.84 52.31 943,126 +0.49(+0.95%)
Sep 01, 2021 52.19 52.35 51.80 51.82 1,000,831 -0.08(-0.15%)
Aug 31, 2021 52.38 52.49 51.86 51.89 1,940,190 -0.33(-0.63%)
Aug 30, 2021 52.88 52.98 52.21 52.22 1,220,983 -0.54(-1.03%)
Aug 27, 2021 52.81 53.04 52.42 52.76 1,301,554 -0.03(-0.06%)
Aug 26, 2021 53.63 53.73 52.66 52.80 1,359,047 -0.86(-1.61%)
Aug 25, 2021 53.00 53.68 52.89 53.66 1,658,902 +0.69(+1.30%)
Aug 24, 2021 53.40 53.52 52.93 52.97 1,354,238 -0.21(-0.39%)
Aug 23, 2021 52.70 53.25 52.66 53.18 1,358,988 +0.96(+1.83%)
Aug 20, 2021 51.76 52.30 51.54 52.23 1,136,499 +0.23(+0.44%)
Aug 19, 2021 52.45 52.76 51.92 52.00 1,850,750 -1.22(-2.28%)
Aug 18, 2021 53.38 53.72 53.21 53.22 878,695 -0.23(-0.44%)
Aug 17, 2021 53.70 53.79 53.21 53.45 1,998,357 -0.57(-1.06%)
Aug 16, 2021 53.95 54.08 53.56 54.02 984,566 -0.20(-0.37%)
Aug 13, 2021 54.34 54.34 54.09 54.22 539,503 -0.06(-0.11%)
Aug 12, 2021 54.44 54.44 53.99 54.28 636,043 -0.05(-0.09%)
Aug 11, 2021 54.14 54.42 53.89 54.33 1,050,806 +0.31(+0.57%)
Aug 10, 2021 53.14 54.06 53.13 54.02 1,127,475 +0.87(+1.64%)
Aug 09, 2021 53.11 53.28 52.86 53.15 868,450 +0.05(+0.09%)
Aug 06, 2021 52.92 53.18 52.86 53.10 1,932,253 +0.32(+0.60%)
Aug 05, 2021 52.58 52.86 52.50 52.78 715,470 +0.62(+1.19%)
Aug 04, 2021 51.98 52.46 51.98 52.16 821,066 -0.13(-0.26%)
Aug 03, 2021 52.06 52.37 51.70 52.29 1,032,695 +0.35(+0.68%)
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.