Bank of Nova Scotia (NY: BNS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	30.45	30.45	29.39	29.64	2,150,831	-1.17(-3.80%)
May 28, 2020	31.40	31.50	30.60	30.81	3,272,334	-0.41(-1.31%)
May 27, 2020	30.76	31.38	30.59	31.22	2,877,689	+1.26(+4.20%)
May 26, 2020	28.61	30.19	28.39	29.96	3,485,163	+2.90(+10.70%)
May 22, 2020	27.30	27.30	26.48	27.06	1,857,284	-0.24(-0.87%)
May 21, 2020	27.46	27.64	26.88	27.30	1,379,656	-0.21(-0.75%)
May 20, 2020	27.59	27.82	27.42	27.51	1,416,268	+0.36(+1.34%)
May 19, 2020	28.12	28.14	27.14	27.14	3,018,119	-1.23(-4.33%)
May 18, 2020	27.14	28.68	27.07	28.37	2,056,329	+2.13(+8.10%)
May 15, 2020	26.52	26.68	26.14	26.25	1,933,979	-0.43(-1.61%)
May 14, 2020	26.15	27.07	25.72	26.68	3,345,055	+0.16(+0.59%)
May 13, 2020	27.75	27.85	26.17	26.52	4,119,681	-1.26(-4.53%)
May 12, 2020	28.46	28.69	27.76	27.78	1,532,954	-0.42(-1.50%)
May 11, 2020	27.88	28.28	27.56	28.20	1,773,503	+0.01(+0.05%)
May 08, 2020	28.11	28.25	27.89	28.19	1,520,394	+0.45(+1.63%)
May 07, 2020	28.05	28.37	27.71	27.74	1,350,941	+0.04(+0.13%)
May 06, 2020	28.14	28.25	27.55	27.70	2,138,676	-0.31(-1.11%)
May 05, 2020	28.59	28.74	27.97	28.01	1,550,588	-0.19(-0.68%)
May 04, 2020	28.37	28.68	27.77	28.20	2,674,851	-0.42(-1.47%)
May 01, 2020	28.96	28.96	28.51	28.62	1,974,892	-1.10(-3.71%)
Apr 30, 2020	30.34	30.53	29.71	29.73	1,839,963	-1.11(-3.60%)
Apr 29, 2020	30.16	30.91	30.02	30.84	1,524,351	+1.50(+5.10%)
Apr 28, 2020	29.46	29.58	28.94	29.34	2,233,028	+0.63(+2.19%)
Apr 27, 2020	28.20	28.83	28.02	28.71	2,533,607	+0.71(+2.54%)
Apr 24, 2020	27.94	28.08	27.45	28.00	1,576,295	+0.20(+0.72%)
Apr 23, 2020	27.98	28.26	27.72	27.80	1,485,865	+0.09(+0.32%)
Apr 22, 2020	27.97	28.15	27.54	27.71	1,767,768	+0.25(+0.92%)
Apr 21, 2020	27.88	28.48	27.42	27.46	2,139,370	-1.24(-4.31%)
Apr 20, 2020	28.08	29.19	27.55	28.70	2,835,239	-0.07(-0.23%)
Apr 17, 2020	28.54	28.83	28.14	28.76	2,155,962	+1.50(+5.49%)
Apr 16, 2020	28.15	28.38	27.22	27.27	2,411,862	-0.96(-3.41%)
Apr 15, 2020	28.51	28.84	28.18	28.23	2,045,465	-1.41(-4.77%)
Apr 14, 2020	30.21	30.35	29.24	29.65	2,327,737	-0.11(-0.37%)
Apr 13, 2020	30.38	30.45	29.48	29.76	3,656,510	-0.65(-2.14%)
Apr 09, 2020	30.49	30.76	29.83	30.41	2,794,771	+0.64(+2.14%)
Apr 08, 2020	29.53	29.97	28.96	29.77	2,671,286	+0.38(+1.28%)
Apr 07, 2020	30.46	30.85	29.20	29.39	3,039,655	+0.38(+1.30%)
Apr 06, 2020	29.08	29.35	28.67	29.02	3,427,068	+1.10(+3.93%)
Apr 03, 2020	27.96	28.29	27.48	27.92	2,111,070	-0.17(-0.62%)
Apr 02, 2020	27.85	28.66	27.55	28.09	2,608,313	+0.39(+1.41%)
Apr 01, 2020	28.24	28.62	27.59	27.70	4,135,832	-1.66(-5.67%)
Mar 31, 2020	27.86	29.66	27.86	29.37	2,908,372	+1.35(+4.83%)
Mar 30, 2020	27.85	28.19	26.99	28.01	2,529,828	-0.01(-0.03%)
Mar 27, 2020	28.77	29.07	27.86	28.02	2,419,643	-1.92(-6.42%)
Mar 26, 2020	29.28	30.86	29.16	29.95	3,714,157	+1.05(+3.63%)
Mar 25, 2020	26.94	29.99	26.31	28.90	5,501,229	+2.52(+9.54%)
Mar 24, 2020	24.75	26.52	24.59	26.38	3,864,701	+3.12(+13.40%)
Mar 23, 2020	24.77	25.31	23.10	23.26	4,496,427	-1.93(-7.67%)
Mar 20, 2020	26.24	27.80	24.68	25.19	3,187,343	-0.15(-0.60%)
Mar 19, 2020	24.77	25.47	24.00	25.35	2,511,987	+0.08(+0.32%)
Mar 18, 2020	26.14	26.52	23.93	25.27	3,759,623	-2.16(-7.89%)
Mar 17, 2020	27.54	28.41	25.98	27.43	2,985,253	+0.24(+0.88%)
Mar 16, 2020	26.67	29.07	26.60	27.19	4,378,793	-3.78(-12.19%)
Mar 13, 2020	27.92	30.98	27.62	30.97	5,692,011	+4.35(+16.33%)
Mar 12, 2020	28.90	28.90	25.56	26.62	5,089,417	-4.15(-13.49%)
Mar 11, 2020	31.05	31.73	30.64	30.77	6,021,271	-1.03(-3.25%)
Mar 10, 2020	32.59	32.67	30.76	31.80	5,995,038	+0.42(+1.34%)
Mar 09, 2020	32.95	34.68	31.33	31.39	4,662,980	-4.79(-13.24%)
Mar 06, 2020	36.34	36.57	35.98	36.17	4,175,413	-0.85(-2.31%)
Mar 05, 2020	37.56	37.62	36.70	37.03	3,730,179	-1.14(-2.99%)
Mar 04, 2020	38.13	38.22	37.70	38.17	4,141,864	+0.49(+1.31%)
Mar 03, 2020	38.31	38.58	37.61	37.68	2,760,087	-0.61(-1.59%)