Bank of Nova Scotia (NY: BNS )

51.16 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 51.16 51.39 50.47 50.83 3,927,042 -0.21(-0.40%)
Sep 29, 2021 51.33 51.41 50.99 51.03 1,160,404 -0.24(-0.47%)
Sep 28, 2021 51.69 51.75 51.10 51.27 2,136,882 -0.40(-0.78%)
Sep 27, 2021 51.28 51.85 51.23 51.68 1,846,332 +0.62(+1.21%)
Sep 24, 2021 50.90 51.09 50.73 51.06 1,243,898 +0.11(+0.21%)
Sep 23, 2021 50.37 51.15 50.37 50.95 1,178,530 +1.02(+2.05%)
Sep 22, 2021 49.86 50.37 49.79 49.93 1,226,676 +0.36(+0.73%)
Sep 21, 2021 49.66 50.11 49.52 49.56 1,430,761 +0.02(+0.03%)
Sep 20, 2021 49.82 49.85 48.78 49.55 2,658,636 -1.12(-2.22%)
Sep 17, 2021 51.17 51.28 50.39 50.67 1,578,345 -0.46(-0.90%)
Sep 16, 2021 51.28 51.43 50.86 51.13 751,219 -0.12(-0.24%)
Sep 15, 2021 50.56 51.29 50.54 51.26 1,095,328 +0.66(+1.31%)
Sep 14, 2021 51.37 51.38 50.51 50.60 935,137 -0.56(-1.10%)
Sep 13, 2021 51.22 51.41 50.89 51.16 1,216,013 +0.31(+0.62%)
Sep 10, 2021 51.45 51.45 50.84 50.84 876,245 -0.15(-0.29%)
Sep 09, 2021 50.82 51.28 50.77 50.99 885,853 +0.17(+0.34%)
Sep 08, 2021 50.93 51.13 50.61 50.82 962,003 -0.21(-0.40%)
Sep 07, 2021 51.46 51.63 51.01 51.03 1,120,381 -0.50(-0.98%)
Sep 03, 2021 51.70 51.70 51.43 51.53 778,545 -0.02(-0.05%)
Sep 02, 2021 51.17 51.59 51.09 51.55 956,962 +0.49(+0.95%)
Sep 01, 2021 51.43 51.59 51.05 51.07 1,015,514 -0.07(-0.15%)
Aug 31, 2021 51.62 51.73 51.11 51.14 1,968,654 -0.32(-0.63%)
Aug 30, 2021 52.12 52.22 51.46 51.46 1,238,896 -0.54(-1.03%)
Aug 27, 2021 52.05 52.28 51.66 52.00 1,320,649 -0.03(-0.06%)
Aug 26, 2021 52.85 52.95 51.90 52.03 1,378,985 -0.85(-1.61%)
Aug 25, 2021 52.23 52.91 52.12 52.88 1,683,239 +0.68(+1.30%)
Aug 24, 2021 52.63 52.74 52.16 52.21 1,374,105 -0.21(-0.39%)
Aug 23, 2021 51.93 52.48 51.90 52.41 1,378,926 +0.94(+1.83%)
Aug 20, 2021 51.01 51.55 50.80 51.47 1,153,172 +0.22(+0.44%)
Aug 19, 2021 51.69 51.99 51.17 51.25 1,877,902 -1.20(-2.28%)
Aug 18, 2021 52.61 52.94 52.44 52.45 891,586 -0.23(-0.44%)
Aug 17, 2021 52.93 53.01 52.44 52.68 2,027,674 -0.56(-1.06%)
Aug 16, 2021 53.17 53.30 52.79 53.24 999,011 -0.20(-0.37%)
Aug 13, 2021 53.55 53.55 53.31 53.44 547,418 -0.06(-0.11%)
Aug 12, 2021 53.65 53.65 53.21 53.50 645,374 -0.05(-0.09%)
Aug 11, 2021 53.36 53.64 53.11 53.55 1,066,222 +0.31(+0.57%)
Aug 10, 2021 52.37 53.28 52.36 53.24 1,144,016 +0.86(+1.64%)
Aug 09, 2021 52.34 52.51 52.10 52.38 881,191 +0.05(+0.09%)
Aug 06, 2021 52.16 52.41 52.09 52.33 1,960,601 +0.31(+0.60%)
Aug 05, 2021 51.82 52.10 51.74 52.02 725,967 +0.61(+1.19%)
Aug 04, 2021 51.23 51.70 51.22 51.41 833,112 -0.13(-0.26%)
Aug 03, 2021 51.31 51.61 50.95 51.54 1,047,846 +0.35(+0.68%)
Aug 02, 2021 51.67 52.47 51.17 51.19 906,108 -0.39(-0.75%)
Jul 30, 2021 52.14 52.30 51.35 51.58 1,404,993 -0.65(-1.25%)
Jul 29, 2021 51.90 52.41 51.90 52.23 1,078,888 +0.68(+1.31%)
Jul 28, 2021 51.13 51.67 50.84 51.55 1,103,460 +0.47(+0.92%)
Jul 27, 2021 51.06 51.53 50.85 51.08 1,209,609 -0.27(-0.53%)
Jul 26, 2021 51.27 51.47 51.11 51.36 992,519 +0.14(+0.27%)
Jul 23, 2021 51.13 51.46 50.94 51.22 1,215,598 +0.36(+0.70%)
Jul 22, 2021 51.31 51.32 50.60 50.86 1,061,532 -0.45(-0.87%)
Jul 21, 2021 50.96 51.51 50.96 51.31 1,021,048 +0.71(+1.40%)
Jul 20, 2021 49.76 50.72 49.54 50.60 1,472,969 +0.79(+1.59%)
Jul 19, 2021 50.54 50.70 49.60 49.80 3,129,728 -1.67(-3.24%)
Jul 16, 2021 52.12 52.13 51.41 51.47 1,228,551 -0.48(-0.92%)
Jul 15, 2021 51.98 52.24 51.80 51.95 1,241,156 -0.30(-0.57%)
Jul 14, 2021 52.44 52.72 52.06 52.25 1,000,166 +0.06(+0.11%)
Jul 13, 2021 52.47 52.58 52.00 52.19 1,062,297 -0.45(-0.86%)
Jul 12, 2021 52.01 52.66 51.84 52.65 1,178,037 +0.27(+0.52%)
Jul 09, 2021 51.77 52.44 51.77 52.37 1,738,987 +1.03(+2.01%)
Jul 08, 2021 51.71 51.79 51.09 51.34 1,764,764 -0.90(-1.72%)
Jul 07, 2021 52.42 52.78 52.16 52.24 1,544,812 -0.34(-0.64%)
Jul 06, 2021 53.51 53.54 52.56 52.58 1,723,793 -1.12(-2.09%)
Jul 02, 2021 53.66 53.81 53.25 53.70 3,513,643 +0.27(+0.51%)
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.