Bank of Nova Scotia (NY: BNS )

52.43 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 61.24 61.69 61.18 61.46 4,284,277 +0.64(+1.05%)
Dec 30, 2021 60.76 60.94 60.52 60.82 2,102,468 +0.31(+0.50%)
Dec 29, 2021 60.26 60.61 59.95 60.51 1,555,608 +0.09(+0.15%)
Dec 28, 2021 60.10 60.66 60.10 60.42 1,395,815 +0.30(+0.49%)
Dec 27, 2021 59.35 60.12 59.12 60.12 1,009,328 +0.95(+1.60%)
Dec 23, 2021 58.75 59.32 58.66 59.17 1,611,008 +0.59(+1.00%)
Dec 22, 2021 57.62 58.59 57.48 58.59 1,567,032 +1.03(+1.78%)
Dec 21, 2021 57.47 57.80 57.33 57.56 2,681,370 +0.68(+1.19%)
Dec 20, 2021 56.89 57.02 56.22 56.89 3,165,652 -0.57(-0.99%)
Dec 17, 2021 57.71 57.89 56.93 57.45 4,231,565 -0.27(-0.47%)
Dec 16, 2021 57.83 58.17 57.64 57.72 1,886,199 +0.51(+0.89%)
Dec 15, 2021 56.83 57.44 56.44 57.22 1,623,261 +0.39(+0.69%)
Dec 14, 2021 56.55 57.22 56.55 56.83 1,264,553 +0.02(+0.03%)
Dec 13, 2021 57.09 57.23 56.61 56.81 1,344,262 -0.59(-1.03%)
Dec 10, 2021 57.44 57.65 57.25 57.40 1,497,797 +0.22(+0.39%)
Dec 09, 2021 56.94 57.30 56.69 57.18 1,308,180 -0.10(-0.18%)
Dec 08, 2021 57.44 57.63 56.95 57.28 1,266,034 +0.00(+0.00%)
Dec 07, 2021 57.02 57.42 56.78 57.28 2,102,716 +0.97(+1.72%)
Dec 06, 2021 56.02 56.65 55.80 56.32 1,863,705 +0.89(+1.61%)
Dec 03, 2021 56.19 56.28 55.26 55.43 1,985,837 -0.62(-1.10%)
Dec 02, 2021 54.88 56.19 54.83 56.05 2,868,290 +1.48(+2.72%)
Dec 01, 2021 53.88 55.43 53.72 54.56 3,637,840 +1.63(+3.08%)
Nov 30, 2021 53.99 54.08 52.66 52.93 2,245,572 -1.20(-2.21%)
Nov 29, 2021 54.69 54.93 53.76 54.13 1,847,245 -0.36(-0.67%)
Nov 26, 2021 54.93 55.02 54.21 54.49 1,639,485 -1.25(-2.24%)
Nov 24, 2021 55.80 55.85 55.55 55.74 859,353 -0.06(-0.11%)
Nov 23, 2021 55.08 55.81 55.08 55.80 1,343,056 +0.86(+1.56%)
Nov 22, 2021 55.50 55.50 54.94 54.94 1,239,220 -0.40(-0.72%)
Nov 19, 2021 55.46 55.49 55.07 55.34 1,044,662 -0.34(-0.61%)
Nov 18, 2021 55.41 55.69 55.12 55.68 894,665 +0.18(+0.32%)
Nov 17, 2021 55.82 55.90 55.26 55.50 882,285 -0.31(-0.56%)
Nov 16, 2021 56.16 56.23 55.82 55.82 836,000 -0.36(-0.65%)
Nov 15, 2021 56.61 56.64 56.09 56.18 955,767 -0.16(-0.29%)
Nov 12, 2021 55.71 56.38 55.52 56.34 1,016,746 +0.66(+1.19%)
Nov 11, 2021 56.05 56.11 55.57 55.68 945,473 -0.44(-0.79%)
Nov 10, 2021 56.52 56.11 56.12 1,020,997 -0.31(-0.54%)
Nov 09, 2021 56.14 56.53 55.87 56.43 899,742 +0.13(+0.23%)
Nov 08, 2021 56.61 56.84 56.23 56.30 1,185,274 -0.17(-0.30%)
Nov 05, 2021 56.62 56.91 56.36 56.47 1,121,869 +0.03(+0.06%)
Nov 04, 2021 56.61 56.69 55.95 56.44 1,320,314 -0.29(-0.51%)
Nov 03, 2021 56.09 56.79 55.99 56.72 1,114,669 +0.53(+0.95%)
Nov 02, 2021 56.08 56.40 55.83 56.19 714,593 +0.00(+0.00%)
Nov 01, 2021 56.11 56.23 55.62 56.19 1,116,926 +0.60(+1.08%)
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%)
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.