Bank of Nova Scotia (NY: BNS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	48.83	49.50	48.75	49.41	5,242,621	+0.59(+1.21%)
Mar 27, 2024	48.18	48.82	48.12	48.82	1,451,972	+0.73(+1.51%)
Mar 26, 2024	48.36	48.45	48.07	48.09	978,431	+0.04(+0.08%)
Mar 25, 2024	48.00	48.32	47.96	48.06	1,065,902	+0.13(+0.28%)
Mar 22, 2024	48.17	48.31	47.81	47.92	1,118,778	-0.27(-0.55%)
Mar 21, 2024	48.07	48.54	48.07	48.19	1,361,595	+0.16(+0.34%)
Mar 20, 2024	47.06	48.07	46.86	48.03	1,556,508	+0.75(+1.59%)
Mar 19, 2024	47.31	47.60	47.24	47.27	1,344,551	-0.14(-0.30%)
Mar 18, 2024	47.60	47.62	47.22	47.42	1,366,224	-0.11(-0.22%)
Mar 15, 2024	47.03	47.78	47.03	47.52	1,582,115	+0.30(+0.63%)
Mar 14, 2024	47.97	48.05	46.90	47.23	1,951,297	-0.74(-1.55%)
Mar 13, 2024	47.73	48.12	47.69	47.97	1,177,831	+0.27(+0.56%)
Mar 12, 2024	47.71	47.76	47.46	47.70	2,056,715	+0.06(+0.12%)
Mar 11, 2024	47.67	47.80	47.45	47.65	3,128,425	-0.19(-0.40%)
Mar 08, 2024	47.99	48.12	47.73	47.84	3,720,988	-0.02(-0.04%)
Mar 07, 2024	47.65	47.95	47.36	47.86	1,752,841	+0.43(+0.91%)
Mar 06, 2024	47.54	47.82	47.30	47.43	1,897,824	+0.23(+0.49%)
Mar 05, 2024	46.81	47.35	46.70	47.20	1,453,786	+0.32(+0.69%)
Mar 04, 2024	46.37	47.03	46.28	46.87	3,665,320	+0.44(+0.95%)
Mar 01, 2024	46.47	46.77	46.23	46.43	1,943,150	+0.18(+0.39%)
Feb 29, 2024	46.01	46.34	45.78	46.25	2,641,549	+0.47(+1.02%)
Feb 28, 2024	46.14	46.36	45.62	45.78	1,833,102	-0.68(-1.46%)
Feb 27, 2024	45.71	47.04	45.65	46.46	3,728,752	+1.34(+2.96%)
Feb 26, 2024	45.32	45.53	44.85	45.13	1,296,118	-0.29(-0.63%)
Feb 23, 2024	45.33	45.58	45.32	45.41	1,966,158	+0.20(+0.44%)
Feb 22, 2024	45.35	45.57	45.16	45.21	1,619,348	+0.04(+0.08%)
Feb 21, 2024	45.13	45.33	44.98	45.17	1,282,932	-0.09(-0.19%)
Feb 20, 2024	45.17	45.43	45.04	45.26	4,086,413	+0.07(+0.15%)
Feb 16, 2024	45.07	45.42	44.89	45.19	1,542,370	+0.10(+0.23%)
Feb 15, 2024	44.84	45.31	44.68	45.09	2,157,865	+0.44(+0.98%)
Feb 14, 2024	44.68	44.84	44.40	44.65	3,392,462	+0.47(+1.06%)
Feb 13, 2024	44.55	44.73	43.75	44.18	2,824,861	-1.04(-2.30%)
Feb 12, 2024	44.80	45.40	44.79	45.22	1,868,110	+0.37(+0.83%)
Feb 09, 2024	43.79	44.85	43.78	44.85	1,782,168	+1.09(+2.49%)
Feb 08, 2024	44.23	44.30	43.63	43.76	1,989,561	-0.57(-1.29%)
Feb 07, 2024	44.76	44.76	44.27	44.33	2,383,672	-0.22(-0.49%)
Feb 06, 2024	44.14	44.64	44.06	44.55	1,784,097	+0.45(+1.02%)
Feb 05, 2024	44.42	44.51	43.92	44.11	2,548,643	-0.64(-1.43%)
Feb 02, 2024	44.87	44.87	44.42	44.74	1,753,627	-0.48(-1.06%)
Feb 01, 2024	44.68	45.27	44.26	45.22	2,694,708	+0.61(+1.37%)
Jan 31, 2024	44.63	45.02	44.55	44.61	2,965,516	-0.18(-0.40%)
Jan 30, 2024	44.70	45.03	44.36	44.79	1,921,856	+0.14(+0.32%)
Jan 29, 2024	44.23	44.66	43.90	44.65	1,574,320	+0.38(+0.86%)
Jan 26, 2024	43.99	44.32	43.89	44.27	1,333,302	+0.45(+1.02%)
Jan 25, 2024	43.54	43.86	43.29	43.82	1,137,906	+0.32(+0.75%)
Jan 24, 2024	43.71	43.87	43.32	43.49	1,304,031	+0.16(+0.37%)
Jan 23, 2024	43.77	43.91	43.04	43.33	1,595,554	-0.42(-0.96%)
Jan 22, 2024	44.08	44.21	43.43	43.75	3,206,554	-0.31(-0.71%)
Jan 19, 2024	43.49	44.13	43.28	44.07	3,185,219	+0.71(+1.63%)
Jan 18, 2024	43.97	43.97	43.19	43.36	2,285,985	-0.40(-0.92%)
Jan 17, 2024	43.79	44.06	43.56	43.76	3,606,598	-0.52(-1.16%)
Jan 16, 2024	44.33	44.39	44.02	44.28	3,136,576	-0.49(-1.09%)
Jan 12, 2024	44.88	45.32	44.62	44.76	3,009,757	+0.09(+0.19%)
Jan 11, 2024	45.27	45.36	44.22	44.68	3,347,980	-0.73(-1.60%)
Jan 10, 2024	45.32	45.52	45.26	45.40	1,312,856	+0.10(+0.21%)
Jan 09, 2024	45.69	45.74	44.98	45.31	1,927,325	-0.56(-1.23%)
Jan 08, 2024	45.19	45.95	45.13	45.87	1,245,254	+0.58(+1.29%)
Jan 05, 2024	45.15	45.69	45.01	45.29	1,656,920	+0.21(+0.47%)
Jan 04, 2024	44.90	45.36	44.78	45.08	1,346,949	+0.27(+0.60%)
Jan 03, 2024	44.96	45.06	44.65	44.81	1,514,396	-0.51(-1.12%)
Jan 02, 2024	45.33	45.68	45.07	45.32	4,858,404	-0.38(-0.84%)
Dec 29, 2023	45.54	45.90	45.41	45.70	5,202,586	+0.12(+0.27%)
Dec 28, 2023	45.43	45.71	45.34	45.58	1,621,088	+0.16(+0.35%)
Dec 27, 2023	45.10	45.59	45.08	45.42	1,286,215	+0.22(+0.48%)
Dec 26, 2023	45.04	45.23	44.89	45.20	852,815	+0.38(+0.86%)
Dec 22, 2023	44.67	44.99	44.65	44.82	1,394,944	+0.35(+0.78%)
Dec 21, 2023	44.16	44.72	44.13	44.47	1,729,685	+0.70(+1.61%)
Dec 20, 2023	44.40	44.70	43.65	43.77	2,557,319	-0.55(-1.25%)
Dec 19, 2023	44.08	44.53	43.92	44.32	2,916,850	+0.61(+1.40%)
Dec 18, 2023	43.73	43.86	43.45	43.71	1,732,552	+0.20(+0.45%)
Dec 15, 2023	44.52	44.60	43.46	43.51	2,434,771	-0.71(-1.61%)
Dec 14, 2023	43.64	44.36	43.61	44.23	2,852,838	+1.06(+2.46%)
Dec 13, 2023	42.05	43.21	41.63	43.16	4,204,216	+1.09(+2.59%)
Dec 12, 2023	42.08	42.12	41.71	42.08	2,410,732	-0.08(-0.18%)
Dec 11, 2023	42.09	42.19	41.73	42.15	2,636,821	+0.08(+0.20%)
Dec 08, 2023	41.52	42.10	41.52	42.07	1,416,404	+0.54(+1.31%)
Dec 07, 2023	41.30	41.70	41.14	41.52	1,734,492	+0.30(+0.73%)
Dec 06, 2023	41.87	42.07	41.17	41.22	2,211,798	-0.38(-0.92%)
Dec 05, 2023	41.80	41.86	41.37	41.61	1,892,131	-0.51(-1.20%)
Dec 04, 2023	41.95	42.38	41.86	42.11	1,643,842	-0.32(-0.75%)
Dec 01, 2023	42.01	42.44	41.83	42.43	1,880,761	+0.41(+0.98%)
Nov 30, 2023	41.41	42.14	41.17	42.02	2,954,800	+0.78(+1.89%)
Nov 29, 2023	39.95	41.41	39.81	41.24	2,755,200	+1.45(+3.63%)
Nov 28, 2023	39.65	40.33	39.23	39.80	4,315,588	-1.71(-4.12%)
Nov 27, 2023	41.32	41.56	40.98	41.50	1,746,739	+0.00(+0.00%)
Nov 24, 2023	41.25	41.63	41.17	41.50	808,337	+0.25(+0.61%)
Nov 22, 2023	41.21	41.43	41.01	41.25	1,328,376	-0.12(-0.29%)
Nov 21, 2023	41.69	41.93	41.36	41.37	1,493,570	-0.33(-0.79%)
Nov 20, 2023	41.73	41.81	41.48	41.70	1,004,033	-0.10(-0.25%)
Nov 17, 2023	41.75	41.90	41.62	41.80	1,041,681	+0.49(+1.18%)
Nov 16, 2023	41.37	41.45	40.96	41.32	1,144,923	-0.18(-0.43%)
Nov 15, 2023	41.49	41.88	41.25	41.49	1,805,973	+0.23(+0.57%)
Nov 14, 2023	40.94	41.45	40.92	41.26	2,281,695	+1.05(+2.61%)
Nov 13, 2023	39.90	40.52	39.89	40.21	867,590	+0.08(+0.21%)
Nov 10, 2023	40.15	40.17	39.76	40.12	1,176,373	+0.06(+0.14%)
Nov 09, 2023	40.10	40.59	40.06	40.07	1,189,811	+0.19(+0.47%)
Nov 08, 2023	40.07	40.52	39.83	39.88	1,003,928	-0.46(-1.14%)
Nov 07, 2023	40.27	40.44	40.11	40.34	899,649	-0.26(-0.65%)
Nov 06, 2023	40.83	40.95	40.41	40.60	1,037,544	-0.04(-0.09%)
Nov 03, 2023	40.81	41.06	40.56	40.64	1,853,489	+0.40(+1.00%)
Nov 02, 2023	38.99	40.31	38.91	40.24	2,390,211	+1.98(+5.18%)
Nov 01, 2023	38.12	38.35	37.74	38.26	1,743,268	+0.27(+0.72%)
Oct 31, 2023	38.20	38.22	37.78	37.98	2,004,965	-0.16(-0.42%)
Oct 30, 2023	37.84	38.27	37.83	38.14	1,499,741	+0.67(+1.78%)
Oct 27, 2023	38.19	38.29	37.35	37.48	1,804,827	-0.61(-1.60%)
Oct 26, 2023	37.99	38.37	37.81	38.09	2,809,552	+0.00(+0.00%)
Oct 25, 2023	38.20	38.44	37.84	38.09	2,116,993	-0.31(-0.81%)
Oct 24, 2023	38.95	38.95	38.23	38.40	1,685,345	-0.43(-1.11%)
Oct 23, 2023	38.68	39.39	38.54	38.83	2,377,911	+0.04(+0.10%)
Oct 20, 2023	39.94	39.96	38.73	38.79	3,146,581	-1.05(-2.64%)
Oct 19, 2023	40.01	40.41	39.78	39.84	1,870,509	-0.29(-0.73%)
Oct 18, 2023	40.92	40.96	40.12	40.13	1,487,475	-1.13(-2.73%)
Oct 17, 2023	41.00	41.46	41.00	41.26	1,751,243	-0.18(-0.43%)
Oct 16, 2023	41.12	41.48	40.68	41.44	1,969,266	+0.66(+1.61%)
Oct 13, 2023	41.27	41.46	40.72	40.78	1,107,813	-0.26(-0.64%)
Oct 12, 2023	41.82	41.82	40.88	41.04	1,259,515	-0.73(-1.75%)
Oct 11, 2023	41.66	42.16	41.41	41.78	2,211,541	+0.19(+0.45%)
Oct 10, 2023	40.97	41.63	40.97	41.59	1,376,648	+0.72(+1.77%)
Oct 09, 2023	40.43	41.00	40.30	40.87	852,154	+0.08(+0.18%)
Oct 06, 2023	40.72	40.91	39.95	40.79	2,881,221	-0.08(-0.18%)
Oct 05, 2023	40.29	40.92	40.29	40.87	3,403,813	+0.49(+1.21%)
Oct 04, 2023	39.89	40.39	39.30	40.38	2,762,901	+0.57(+1.44%)
Oct 03, 2023	40.55	40.64	39.38	39.80	4,199,839	-1.07(-2.62%)
Oct 02, 2023	41.93	41.99	40.80	40.87	3,193,471	-1.91(-4.47%)
Sep 29, 2023	43.31	43.40	42.63	42.79	3,024,406	+0.40(+0.94%)
Sep 28, 2023	42.09	42.66	42.09	42.39	1,659,630	+0.37(+0.88%)
Sep 27, 2023	42.48	42.52	41.94	42.02	1,437,563	-0.30(-0.72%)
Sep 26, 2023	42.57	43.03	42.30	42.32	1,467,361	-0.55(-1.29%)
Sep 25, 2023	43.25	43.16	42.76	42.88	2,607,329	-0.45(-1.04%)
Sep 22, 2023	43.53	43.82	43.29	43.33	841,989	-0.06(-0.13%)
Sep 21, 2023	43.87	44.25	43.38	43.39	1,683,818	-0.80(-1.82%)
Sep 20, 2023	44.64	44.72	44.16	44.19	2,387,217	-0.30(-0.66%)
Sep 19, 2023	44.92	44.95	44.45	44.48	962,643	-0.22(-0.50%)
Sep 18, 2023	44.83	44.92	44.40	44.70	849,844	+0.02(+0.04%)
Sep 15, 2023	44.47	44.73	44.29	44.69	1,531,013	+0.19(+0.44%)
Sep 14, 2023	44.59	44.74	44.35	44.49	1,697,522	+0.37(+0.84%)
Sep 13, 2023	43.80	44.23	43.75	44.12	905,193	+0.50(+1.14%)
Sep 12, 2023	43.42	43.81	43.33	43.63	1,234,255	+0.20(+0.47%)
Sep 11, 2023	43.26	43.61	42.90	43.42	2,095,171	+0.51(+1.18%)
Sep 08, 2023	43.01	43.16	42.79	42.92	1,102,063	-0.08(-0.19%)
Sep 07, 2023	43.40	43.68	42.92	43.00	1,315,762	-0.50(-1.15%)
Sep 06, 2023	43.45	43.72	43.19	43.50	2,142,039	-0.13(-0.30%)
Sep 05, 2023	44.40	44.53	43.61	43.63	2,065,471	-0.78(-1.77%)
Sep 01, 2023	44.05	44.47	43.99	44.41	1,796,515	+0.65(+1.48%)
Aug 31, 2023	43.92	44.21	43.60	43.76	1,265,184	-0.18(-0.40%)
Aug 30, 2023	43.99	44.28	43.78	43.94	1,189,921	+0.05(+0.11%)
Aug 29, 2023	42.45	43.94	42.45	43.89	2,094,979	+1.28(+3.01%)
Aug 28, 2023	42.37	42.70	42.21	42.61	1,121,006	+0.50(+1.18%)
Aug 25, 2023	42.50	42.68	41.74	42.11	1,261,881	-0.28(-0.65%)
Aug 24, 2023	42.43	42.68	42.33	42.39	1,953,598	-0.18(-0.43%)
Aug 23, 2023	41.95	42.70	41.84	42.57	1,105,405	+0.66(+1.56%)
Aug 22, 2023	42.38	42.40	41.79	41.92	1,337,848	-0.35(-0.83%)
Aug 21, 2023	42.57	42.64	42.17	42.27	1,277,697	-0.22(-0.52%)
Aug 18, 2023	42.56	42.65	42.39	42.49	1,203,977	-0.27(-0.63%)
Aug 17, 2023	43.24	43.43	42.75	42.76	934,515	-0.29(-0.66%)
Aug 16, 2023	43.10	43.33	42.98	43.04	1,043,196	-0.16(-0.36%)
Aug 15, 2023	43.75	43.81	43.11	43.20	1,746,854	-0.79(-1.80%)
Aug 14, 2023	44.16	44.16	43.82	43.99	1,091,595	-0.31(-0.71%)
Aug 11, 2023	43.87	44.35	43.85	44.31	950,319	+0.26(+0.59%)
Aug 10, 2023	44.02	44.50	43.99	44.05	1,175,018	+0.18(+0.42%)
Aug 09, 2023	43.81	43.98	43.59	43.87	1,032,646	-0.02(-0.04%)
Aug 08, 2023	43.99	44.07	43.55	43.88	1,409,162	-0.82(-1.84%)
Aug 07, 2023	44.52	44.88	44.48	44.70	524,635	+0.33(+0.75%)
Aug 04, 2023	44.44	44.83	44.29	44.37	1,348,327	+0.01(+0.02%)
Aug 03, 2023	44.46	44.52	44.09	44.36	981,717	-0.38(-0.85%)
Aug 02, 2023	45.06	45.10	44.52	44.74	2,081,340	-0.75(-1.64%)
Aug 01, 2023	46.08	46.10	45.30	45.49	2,046,517	-0.97(-2.09%)
Jul 31, 2023	46.17	46.70	46.13	46.46	1,159,763	+0.42(+0.90%)
Jul 28, 2023	46.26	46.42	45.96	46.04	861,009	+0.17(+0.36%)
Jul 27, 2023	46.12	46.45	45.78	45.88	2,378,583	-0.04(-0.08%)
Jul 26, 2023	45.61	46.15	45.50	45.91	1,667,779	+0.14(+0.30%)
Jul 25, 2023	47.05	47.05	45.67	45.78	2,703,625	-1.23(-2.61%)
Jul 24, 2023	46.97	47.38	46.75	47.00	1,722,895	+0.07(+0.16%)
Jul 21, 2023	47.06	47.08	46.85	46.93	1,400,794	-0.13(-0.27%)
Jul 20, 2023	46.99	47.08	46.83	47.06	2,444,523	+0.08(+0.18%)
Jul 19, 2023	46.49	47.01	46.49	46.97	1,677,483	+0.54(+1.17%)
Jul 18, 2023	45.78	46.44	45.63	46.43	1,240,645	+0.59(+1.29%)
Jul 17, 2023	45.49	45.86	45.47	45.84	673,613	+0.28(+0.61%)
Jul 14, 2023	46.25	46.38	45.48	45.56	1,092,394	-0.54(-1.16%)
Jul 13, 2023	45.45	46.12	45.39	46.10	1,583,932	+0.85(+1.88%)
Jul 12, 2023	44.91	45.28	44.85	45.25	1,384,770	+0.78(+1.76%)
Jul 11, 2023	44.14	44.52	43.94	44.47	864,384	+0.33(+0.75%)
Jul 10, 2023	44.35	44.64	44.05	44.13	975,742	-0.29(-0.64%)
Jul 07, 2023	43.73	44.72	43.64	44.42	1,928,471	+0.73(+1.67%)
Jul 06, 2023	44.56	44.57	43.67	43.69	2,439,911	-1.32(-2.93%)
Jul 05, 2023	45.28	45.33	44.90	45.01	1,943,833	-0.09(-0.20%)
Jul 03, 2023	44.72	45.42	44.68	45.10	1,355,529	-0.32(-0.70%)
Jun 30, 2023	45.15	45.57	45.12	45.42	1,469,382	+0.52(+1.15%)
Jun 29, 2023	44.52	44.91	44.36	44.90	2,146,262	+0.63(+1.41%)
Jun 28, 2023	44.33	44.42	44.12	44.28	849,129	-0.24(-0.53%)
Jun 27, 2023	44.47	44.53	44.10	44.51	2,054,568	+0.34(+0.76%)
Jun 26, 2023	43.60	44.28	43.48	44.18	1,584,925	+0.62(+1.42%)
Jun 23, 2023	43.80	43.80	43.44	43.56	1,292,971	-0.55(-1.25%)
Jun 22, 2023	44.41	44.47	44.00	44.11	1,372,052	-0.37(-0.84%)
Jun 21, 2023	44.81	44.89	44.24	44.48	2,207,587	-0.31(-0.69%)
Jun 20, 2023	45.55	45.59	44.78	44.79	2,776,355	-0.74(-1.61%)
Jun 16, 2023	45.95	46.03	45.49	45.53	1,264,541	-0.27(-0.59%)
Jun 15, 2023	45.13	45.84		45.80	1,057,208	+0.13(+0.28%)
May 08, 2023	45.76	46.10	45.54	45.67	1,144,490	+0.26(+0.58%)
May 05, 2023	44.61	45.44	44.53	45.41	2,163,343	+1.40(+3.18%)
May 04, 2023	43.99	44.17	43.43	44.01	2,042,876	-0.07(-0.16%)
May 03, 2023	43.95	44.64	43.85	44.09	1,501,402	+0.17(+0.39%)
May 02, 2023	44.98	44.98	43.70	43.91	2,009,678	-1.30(-2.87%)
May 01, 2023	45.28	45.65	45.20	45.21	1,069,546	-0.09(-0.20%)
Apr 28, 2023	44.66	45.35	44.60	45.30	1,010,324	+0.29(+0.65%)
Apr 27, 2023	44.51	45.17	44.51	45.01	1,157,456	+0.71(+1.60%)
Apr 26, 2023	44.18	44.65	44.09	44.30	1,198,541	+0.08(+0.18%)
Apr 25, 2023	44.87	45.00	44.18	44.22	1,467,097	-1.17(-2.58%)
Apr 24, 2023	45.60	45.71	45.19	45.39	1,729,271	-0.32(-0.70%)
Apr 21, 2023	46.09	46.26	45.60	45.71	2,001,181	-0.60(-1.29%)
Apr 20, 2023	46.29	46.52	46.22	46.31	1,004,171	-0.23(-0.49%)
Apr 19, 2023	46.54	46.74	46.35	46.54	1,149,371	-0.24(-0.52%)
Apr 18, 2023	46.72	46.89	46.50	46.78	1,094,137	+0.20(+0.43%)
Apr 17, 2023	46.49	46.61	46.10	46.58	1,777,904	+0.09(+0.20%)
Apr 14, 2023	46.90	47.02	46.25	46.49	1,187,466	-0.11(-0.23%)
Apr 13, 2023	46.14	46.63	45.95	46.60	1,350,010	+0.66(+1.44%)
Apr 12, 2023	46.11	46.36	45.82	45.94	958,993	+0.07(+0.16%)
Apr 11, 2023	45.61	45.95	45.54	45.86	1,270,395	+0.44(+0.96%)
Apr 10, 2023	45.17	45.56	45.09	45.43	1,389,789	+0.02(+0.04%)
Apr 06, 2023	45.56	45.60	45.04	45.41	1,149,337	-0.09(-0.20%)
Apr 05, 2023	45.10	45.52	44.97	45.50	1,367,595	+0.21(+0.46%)
Apr 04, 2023	45.78	46.01	45.11	45.29	1,613,781	-0.28(-0.62%)