Bank of Nova Scotia (NY: BNS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	40.06	40.26	40.01	40.21	875,480	+0.21(+0.53%)
Dec 30, 2019	40.01	40.10	39.84	40.00	946,950	+0.06(+0.16%)
Dec 27, 2019	39.88	39.99	39.83	39.93	826,311	+0.19(+0.47%)
Dec 26, 2019	39.73	39.76	39.59	39.75	356,562	+0.05(+0.13%)
Dec 24, 2019	39.69	39.71	39.51	39.70	376,209	+0.01(+0.02%)
Dec 23, 2019	39.86	39.90	39.65	39.69	1,142,848	-0.16(-0.39%)
Dec 20, 2019	39.77	40.00	39.76	39.85	867,191	+0.06(+0.16%)
Dec 19, 2019	39.92	40.08	39.74	39.78	986,477	-0.17(-0.43%)
Dec 18, 2019	40.34	40.35	39.82	39.96	1,132,069	-0.32(-0.80%)
Dec 17, 2019	40.04	40.28	39.91	40.28	1,082,225	+0.21(+0.53%)
Dec 16, 2019	40.16	40.28	40.06	40.06	958,892	+0.22(+0.55%)
Dec 13, 2019	40.24	40.36	39.69	39.84	1,785,799	-0.54(-1.34%)
Dec 12, 2019	40.33	40.64	40.23	40.38	1,366,433	+0.11(+0.28%)
Dec 11, 2019	40.23	40.30	40.13	40.27	692,570	+0.14(+0.35%)
Dec 10, 2019	40.33	40.33	39.91	40.13	939,077	-0.21(-0.53%)
Dec 09, 2019	40.32	40.40	40.16	40.34	835,907	-0.03(-0.07%)
Dec 06, 2019	40.45	40.59	40.30	40.37	930,548	-0.08(-0.19%)
Dec 05, 2019	40.18	40.46	40.01	40.45	2,066,546	+0.42(+1.05%)
Dec 04, 2019	39.73	40.03	39.59	40.03	1,062,285	+0.45(+1.13%)
Dec 03, 2019	39.68	39.71	39.38	39.58	1,329,865	-0.38(-0.96%)
Dec 02, 2019	40.06	40.11	39.80	39.96	1,053,047	+0.01(+0.04%)
Nov 29, 2019	40.10	40.17	39.93	39.95	615,730	-0.21(-0.51%)
Nov 27, 2019	40.28	40.46	40.14	40.15	1,631,270	-0.14(-0.34%)
Nov 26, 2019	40.46	40.77	40.08	40.29	1,463,644	-0.28(-0.68%)
Nov 25, 2019	40.53	40.64	40.38	40.57	1,196,890	+0.10(+0.25%)
Nov 22, 2019	40.85	40.86	40.43	40.47	1,657,118	-0.31(-0.77%)
Nov 21, 2019	40.88	40.90	40.66	40.78	1,760,032	-0.01(-0.02%)
Nov 20, 2019	40.89	40.94	40.73	40.79	976,845	-0.23(-0.56%)
Nov 19, 2019	41.14	41.19	40.99	41.02	577,489	-0.09(-0.23%)
Nov 18, 2019	40.86	41.17	40.84	41.11	796,730	+0.19(+0.47%)
Nov 15, 2019	40.94	41.01	40.85	40.92	999,946	+0.02(+0.05%)
Nov 14, 2019	40.80	40.90	40.72	40.90	604,429	+0.03(+0.07%)
Nov 13, 2019	40.92	41.02	40.81	40.87	1,412,391	-0.21(-0.50%)
Nov 12, 2019	41.17	41.29	41.01	41.07	450,598	-0.11(-0.28%)
Nov 11, 2019	41.08	41.27	41.05	41.19	1,663,534	+0.02(+0.05%)
Nov 08, 2019	41.08	41.19	40.99	41.17	548,439	-0.11(-0.28%)
Nov 07, 2019	41.34	41.44	41.24	41.28	542,046	-0.01(-0.02%)
Nov 06, 2019	41.22	41.33	41.12	41.29	665,145	+0.01(+0.03%)
Nov 05, 2019	41.32	41.43	41.22	41.27	751,815	-0.01(-0.03%)
Nov 04, 2019	41.14	41.36	41.14	41.29	3,125,225	+0.23(+0.55%)
Nov 01, 2019	40.92	41.09	40.82	41.06	578,642	+0.25(+0.61%)
Oct 31, 2019	40.85	41.02	40.69	40.81	788,922	-0.14(-0.35%)
Oct 30, 2019	41.06	41.06	40.77	40.95	608,469	-0.10(-0.24%)
Oct 29, 2019	40.90	41.19	40.87	41.05	713,786	+0.08(+0.19%)
Oct 28, 2019	41.07	41.15	40.87	40.97	760,092	+0.01(+0.03%)
Oct 25, 2019	40.83	41.04	40.77	40.96	703,249	+0.06(+0.16%)
Oct 24, 2019	40.94	40.94	40.72	40.90	655,189	+0.01(+0.03%)
Oct 23, 2019	40.93	40.96	40.78	40.88	979,616	+0.01(+0.03%)
Oct 22, 2019	40.99	41.06	40.80	40.87	1,057,070	-0.11(-0.26%)
Oct 21, 2019	41.12	41.17	40.69	40.97	2,082,886	-0.02(-0.05%)
Oct 18, 2019	40.94	41.06	40.90	40.99	762,533	+0.11(+0.28%)
Oct 17, 2019	41.01	41.03	40.80	40.88	668,472	+0.04(+0.10%)
Oct 16, 2019	40.75	40.99	40.75	40.84	642,425	+0.09(+0.23%)
Oct 15, 2019	40.60	41.04	40.52	40.75	859,701	+0.28(+0.70%)
Oct 14, 2019	40.43	40.51	40.23	40.46	1,093,687	-0.06(-0.16%)
Oct 11, 2019	40.36	40.82	40.36	40.52	992,220	+0.48(+1.19%)
Oct 10, 2019	39.98	40.28	39.94	40.05	899,815	+0.11(+0.29%)
Oct 09, 2019	39.83	40.05	39.72	39.93	2,139,475	+0.31(+0.77%)
Oct 08, 2019	39.60	39.73	39.44	39.63	1,161,733	-0.08(-0.20%)
Oct 07, 2019	39.71	39.83	39.64	39.71	587,893	-0.03(-0.07%)
Oct 04, 2019	39.47	39.76	39.35	39.73	1,148,154	+0.33(+0.83%)
Oct 03, 2019	39.44	39.44	39.02	39.41	1,100,617	-0.09(-0.22%)
Oct 02, 2019	39.85	39.89	39.34	39.49	3,257,793	-0.66(-1.65%)