Bank of Nova Scotia (NY: BNS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	55.68	55.91	55.47	55.78	2,231,887	+0.23(+0.42%)
May 27, 2021	55.32	55.71	55.20	55.54	1,772,623	+0.60(+1.09%)
May 26, 2021	54.62	55.05	54.43	54.95	1,752,757	+0.28(+0.52%)
May 25, 2021	54.57	55.14	54.57	54.67	1,596,492	+0.00(+0.00%)
May 24, 2021	54.40	54.77	54.21	54.67	767,334	+0.36(+0.66%)
May 21, 2021	54.56	54.69	54.04	54.31	3,929,385	-0.02(-0.05%)
May 20, 2021	54.40	54.53	54.03	54.33	1,703,239	+0.14(+0.26%)
May 19, 2021	54.14	54.45	53.73	54.19	1,720,150	-0.42(-0.77%)
May 18, 2021	55.12	55.31	54.58	54.62	2,485,618	-0.33(-0.60%)
May 17, 2021	54.68	55.04	54.53	54.95	1,136,752	+0.38(+0.70%)
May 14, 2021	54.46	54.73	54.41	54.57	1,837,895	+0.49(+0.90%)
May 13, 2021	53.36	54.21	53.36	54.08	1,847,957	+0.64(+1.19%)
May 12, 2021	53.95	54.27	53.36	53.44	1,456,082	-0.35(-0.65%)
May 11, 2021	54.14	54.58	53.67	53.79	2,697,094	-0.67(-1.23%)
May 10, 2021	54.53	54.82	54.46	54.46	1,205,891	+0.22(+0.41%)
May 07, 2021	53.66	54.29	53.54	54.24	969,675	+0.23(+0.43%)
May 06, 2021	53.50	54.01	53.28	54.00	2,038,571	+0.76(+1.43%)
May 05, 2021	53.17	53.34	52.77	53.24	1,227,024	+0.46(+0.88%)
May 04, 2021	52.83	52.93	52.44	52.78	1,907,192	-0.22(-0.42%)
May 03, 2021	52.95	53.36	52.85	53.00	1,060,293	+0.22(+0.41%)
Apr 30, 2021	52.79	52.90	52.57	52.78	1,512,954	-0.22(-0.42%)
Apr 29, 2021	53.04	53.14	52.74	53.01	1,345,987	+0.31(+0.60%)
Apr 28, 2021	52.44	52.74	52.35	52.69	1,995,124	+0.37(+0.71%)
Apr 27, 2021	52.42	52.48	52.05	52.32	997,695	+0.17(+0.32%)
Apr 26, 2021	52.03	52.51	51.95	52.15	1,335,871	+0.34(+0.66%)
Apr 23, 2021	51.44	51.90	51.30	51.82	1,275,978	+0.44(+0.86%)
Apr 22, 2021	51.32	51.59	51.07	51.38	1,386,194	-0.06(-0.11%)
Apr 21, 2021	50.27	51.46	50.15	51.43	1,225,977	+1.04(+2.06%)
Apr 20, 2021	51.01	51.11	50.27	50.40	1,777,590	-0.66(-1.30%)
Apr 19, 2021	51.57	51.67	50.97	51.06	1,075,038	-0.39(-0.76%)
Apr 16, 2021	51.58	51.58	51.35	51.45	2,140,023	+0.19(+0.37%)
Apr 15, 2021	51.50	51.62	51.07	51.26	989,804	-0.15(-0.29%)
Apr 14, 2021	51.23	51.63	51.08	51.41	2,590,496	+0.15(+0.29%)
Apr 13, 2021	51.66	51.69	51.24	51.26	1,517,218	-0.51(-0.99%)
Apr 12, 2021	51.76	51.95	51.47	51.77	1,274,720	-0.02(-0.05%)
Apr 09, 2021	51.63	51.86	51.54	51.80	785,495	+0.16(+0.30%)
Apr 08, 2021	51.22	51.66	50.91	51.64	1,314,948	+0.33(+0.65%)
Apr 07, 2021	51.42	51.61	51.26	51.31	1,095,801	-0.22(-0.42%)
Apr 06, 2021	51.74	51.88	51.43	51.52	1,035,708	-0.32(-0.62%)
Apr 05, 2021	51.74	52.04	51.57	51.85	4,877,663	+0.27(+0.52%)
Apr 01, 2021	51.35	51.59	51.15	51.58	3,612,134	+0.33(+0.64%)
Mar 31, 2021	51.76	51.85	51.09	51.25	1,581,462	-0.37(-0.71%)
Mar 30, 2021	51.73	51.73	51.43	51.62	1,201,007	-0.05(-0.10%)
Mar 29, 2021	51.53	51.81	51.32	51.67	1,533,911	-0.15(-0.28%)
Mar 26, 2021	51.53	51.93	51.50	51.82	1,501,557	+0.74(+1.44%)
Mar 25, 2021	50.88	51.23	50.65	51.08	1,347,781	+0.11(+0.23%)
Mar 24, 2021	50.88	51.37	50.85	50.96	1,292,822	+0.16(+0.31%)
Mar 23, 2021	51.10	51.37	50.75	50.81	1,270,165	-0.57(-1.10%)
Mar 22, 2021	51.55	51.59	51.16	51.37	1,169,033	-0.20(-0.38%)
Mar 19, 2021	51.64	51.76	51.00	51.57	1,770,429	-0.23(-0.44%)
Mar 18, 2021	52.31	52.75	51.75	51.80	1,931,632	-0.39(-0.75%)
Mar 17, 2021	52.02	52.42	51.95	52.19	3,002,364	+0.17(+0.33%)
Mar 16, 2021	51.77	52.17	51.59	52.02	2,386,952	+0.25(+0.49%)
Mar 15, 2021	52.12	52.18	51.47	51.77	1,385,643	-0.35(-0.68%)
Mar 12, 2021	52.34	52.34	51.79	52.12	1,306,646	+0.29(+0.55%)
Mar 11, 2021	51.43	51.92	51.33	51.83	2,758,734	+0.39(+0.75%)
Mar 10, 2021	50.77	51.54	50.71	51.45	1,615,097	+0.88(+1.73%)
Mar 09, 2021	50.55	50.96	50.38	50.57	1,464,059	-0.02(-0.03%)
Mar 08, 2021	50.26	50.88	50.10	50.59	2,760,920	+0.42(+0.83%)
Mar 05, 2021	49.89	50.26	49.69	50.17	2,604,993	+0.83(+1.68%)
Mar 04, 2021	49.81	50.28	48.99	49.34	2,455,702	-0.56(-1.12%)
Mar 03, 2021	50.02	50.29	49.68	49.90	1,328,982	+0.11(+0.23%)
Mar 02, 2021	49.23	50.11	49.10	49.78	3,048,071	+0.84(+1.71%)