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 (%)
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%)
Aug 02, 2021 52.43 53.24 51.93 51.94 893,007 -0.39(-0.75%)
Jul 30, 2021 52.91 53.07 52.10 52.34 1,384,678 -0.66(-1.25%)
Jul 29, 2021 52.66 53.18 52.66 53.00 1,063,288 +0.69(+1.31%)
Jul 28, 2021 51.88 52.43 51.59 52.31 1,087,505 +0.48(+0.92%)
Jul 27, 2021 51.81 52.29 51.60 51.83 1,192,120 -0.28(-0.53%)
Jul 26, 2021 52.02 52.23 51.86 52.11 978,168 +0.14(+0.27%)
Jul 23, 2021 51.88 52.22 51.69 51.97 1,198,022 +0.36(+0.70%)
Jul 22, 2021 52.06 52.08 51.34 51.61 1,046,184 -0.45(-0.87%)
Jul 21, 2021 51.71 52.26 51.71 52.06 1,006,285 +0.72(+1.40%)
Jul 20, 2021 50.49 51.47 50.27 51.34 1,451,672 +0.80(+1.59%)
Jul 19, 2021 51.28 51.45 50.32 50.53 3,084,476 -1.69(-3.24%)
Jul 16, 2021 52.89 52.90 52.16 52.23 1,210,788 -0.49(-0.92%)
Jul 15, 2021 52.74 53.01 52.56 52.71 1,223,211 -0.30(-0.57%)
Jul 14, 2021 53.21 53.49 52.82 53.02 985,704 +0.06(+0.11%)
Jul 13, 2021 53.24 53.35 52.76 52.96 1,046,938 -0.46(-0.86%)
Jul 12, 2021 52.77 53.43 52.60 53.42 1,161,004 +0.28(+0.52%)
Jul 09, 2021 52.53 53.21 52.53 53.14 1,713,843 +1.05(+2.01%)
Jul 08, 2021 52.47 52.55 51.84 52.09 1,739,248 -0.91(-1.72%)
Jul 07, 2021 53.19 53.55 52.92 53.01 1,522,475 -0.34(-0.64%)
Jul 06, 2021 54.30 54.32 53.33 53.35 1,698,869 -0.53(-0.98%)
Jul 02, 2021 53.84 53.99 53.42 53.88 3,502,165 -0.47(-0.87%)
Jul 01, 2021 54.19 54.44 53.97 54.35 3,236,714 +0.42(+0.78%)
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%)
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.