Bank of Nova Scotia (NY: BNS )

53.00 +0.57 (+1.09%)
Streaming Delayed Price Updated: 3:32 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 53.84 54.02 53.74 53.93 1,245,553 +0.09(+0.17%)
Jun 29, 2021 53.89 54.10 53.76 53.84 988,099 -0.03(-0.06%)
Jun 28, 2021 54.34 54.34 53.71 53.87 1,938,800 -0.66(-1.22%)
Jun 25, 2021 54.14 54.57 54.07 54.53 1,560,886 +0.57(+1.06%)
Jun 24, 2021 53.96 54.04 53.55 53.96 1,333,783 +0.13(+0.25%)
Jun 23, 2021 53.85 54.04 53.75 53.83 1,479,151 +0.18(+0.34%)
Jun 22, 2021 53.59 53.74 53.14 53.65 1,856,196 +0.07(+0.12%)
Jun 21, 2021 53.23 53.69 53.12 53.58 1,544,122 +0.79(+1.49%)
Jun 18, 2021 53.76 53.82 52.78 52.79 5,866,130 -1.43(-2.63%)
Jun 17, 2021 55.35 55.45 54.07 54.22 3,725,730 -1.14(-2.07%)
Jun 16, 2021 55.28 55.60 55.13 55.36 1,511,675 +0.12(+0.23%)
Jun 15, 2021 55.14 55.34 55.04 55.24 919,370 +0.11(+0.20%)
Jun 14, 2021 55.16 55.31 54.99 55.13 1,982,431 -0.06(-0.11%)
Jun 11, 2021 55.34 55.41 55.04 55.19 990,993 -0.17(-0.30%)
Jun 10, 2021 55.78 55.85 55.35 55.35 1,223,629 -0.02(-0.04%)
Jun 09, 2021 55.64 55.69 55.20 55.38 1,306,775 -0.13(-0.24%)
Jun 08, 2021 55.80 55.80 55.47 55.51 1,051,267 -0.16(-0.28%)
Jun 07, 2021 55.88 55.95 55.53 55.67 1,885,159 -0.05(-0.09%)
Jun 04, 2021 56.02 56.17 55.53 55.72 1,015,913 -0.20(-0.36%)
Jun 03, 2021 56.20 56.20 55.87 55.92 1,165,991 -0.44(-0.78%)
Jun 02, 2021 55.94 56.37 55.79 56.36 1,821,828 +0.83(+1.49%)
Jun 01, 2021 56.29 56.36 55.26 55.53 1,652,160 -0.25(-0.45%)
May 28, 2021 55.68 55.91 55.47 55.78 2,231,887 +0.23(+0.42%)
May 27, 2021 55.32 55.71 55.20 55.54 1,772,623 +0.60(+1.09%)
May 26, 2021 54.62 55.05 54.43 54.95 1,752,757 +0.28(+0.52%)
May 25, 2021 54.57 55.14 54.57 54.67 1,596,492 +0.00(+0.00%)
May 24, 2021 54.40 54.77 54.21 54.67 767,334 +0.36(+0.66%)
May 21, 2021 54.56 54.69 54.04 54.31 3,929,385 -0.02(-0.05%)
May 20, 2021 54.40 54.53 54.03 54.33 1,703,239 +0.14(+0.26%)
May 19, 2021 54.14 54.45 53.73 54.19 1,720,150 -0.42(-0.77%)
May 18, 2021 55.12 55.31 54.58 54.62 2,485,618 -0.33(-0.60%)
May 17, 2021 54.68 55.04 54.53 54.95 1,136,752 +0.38(+0.70%)
May 14, 2021 54.46 54.73 54.41 54.57 1,837,895 +0.49(+0.90%)
May 13, 2021 53.36 54.21 53.36 54.08 1,847,957 +0.64(+1.19%)
May 12, 2021 53.95 54.27 53.36 53.44 1,456,082 -0.35(-0.65%)
May 11, 2021 54.14 54.58 53.67 53.79 2,697,094 -0.67(-1.23%)
May 10, 2021 54.53 54.82 54.46 54.46 1,205,891 +0.22(+0.41%)
May 07, 2021 53.66 54.29 53.54 54.24 969,675 +0.23(+0.43%)
May 06, 2021 53.50 54.01 53.28 54.00 2,038,571 +0.76(+1.43%)
May 05, 2021 53.17 53.34 52.77 53.24 1,227,024 +0.46(+0.88%)
May 04, 2021 52.83 52.93 52.44 52.78 1,907,192 -0.22(-0.42%)
May 03, 2021 52.95 53.36 52.85 53.00 1,060,293 +0.22(+0.41%)
Apr 30, 2021 52.79 52.90 52.57 52.78 1,512,954 -0.22(-0.42%)
Apr 29, 2021 53.04 53.14 52.74 53.01 1,345,987 +0.31(+0.60%)
Apr 28, 2021 52.44 52.74 52.35 52.69 1,995,124 +0.37(+0.71%)
Apr 27, 2021 52.42 52.48 52.05 52.32 997,695 +0.17(+0.32%)
Apr 26, 2021 52.03 52.51 51.95 52.15 1,335,871 +0.34(+0.66%)
Apr 23, 2021 51.44 51.90 51.30 51.82 1,275,978 +0.44(+0.86%)
Apr 22, 2021 51.32 51.59 51.07 51.38 1,386,194 -0.06(-0.11%)
Apr 21, 2021 50.27 51.46 50.15 51.43 1,225,977 +1.04(+2.06%)
Apr 20, 2021 51.01 51.11 50.27 50.40 1,777,590 -0.66(-1.30%)
Apr 19, 2021 51.57 51.67 50.97 51.06 1,075,038 -0.39(-0.76%)
Apr 16, 2021 51.58 51.58 51.35 51.45 2,140,023 +0.19(+0.37%)
Apr 15, 2021 51.50 51.62 51.07 51.26 989,804 -0.15(-0.29%)
Apr 14, 2021 51.23 51.63 51.08 51.41 2,590,496 +0.15(+0.29%)
Apr 13, 2021 51.66 51.69 51.24 51.26 1,517,218 -0.51(-0.99%)
Apr 12, 2021 51.76 51.95 51.47 51.77 1,274,720 -0.02(-0.05%)
Apr 09, 2021 51.63 51.86 51.54 51.80 785,495 +0.16(+0.30%)
Apr 08, 2021 51.22 51.66 50.91 51.64 1,314,948 +0.33(+0.65%)
Apr 07, 2021 51.42 51.61 51.26 51.31 1,095,801 -0.22(-0.42%)
Apr 06, 2021 51.74 51.88 51.43 51.52 1,035,708 -0.32(-0.62%)
Apr 05, 2021 51.74 52.04 51.57 51.85 4,877,663 +0.27(+0.52%)
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.