Bank of Nova Scotia (NY: BNS )

65.84 USD +0.59 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 65.71 66.04 65.65 65.84 1,523,204 +0.59(+0.90%)
May 13, 2021 64.38 65.41 64.38 65.25 1,531,543 +0.77(+1.19%)
May 12, 2021 65.10 65.48 64.38 64.48 1,206,766 -0.42(-0.65%)
May 11, 2021 65.32 65.86 64.76 64.90 2,235,287 -0.81(-1.23%)
May 10, 2021 65.79 66.15 65.71 65.71 999,414 +0.27(+0.41%)
May 07, 2021 64.75 65.51 64.60 65.44 803,644 +0.28(+0.43%)
May 06, 2021 64.55 65.17 64.29 65.16 1,689,519 +0.92(+1.43%)
May 05, 2021 64.15 64.36 63.67 64.24 1,016,928 +0.56(+0.88%)
May 04, 2021 63.74 63.87 63.27 63.68 1,580,635 -0.27(-0.42%)
May 03, 2021 63.89 64.39 63.77 63.95 878,746 +0.26(+0.41%)
Apr 30, 2021 63.70 63.83 63.43 63.69 1,253,900 -0.27(-0.42%)
Apr 29, 2021 64.00 64.12 63.64 63.96 1,115,522 +0.38(+0.60%)
Apr 28, 2021 63.28 63.64 63.17 63.58 1,653,511 +0.45(+0.71%)
Apr 27, 2021 63.25 63.32 62.80 63.13 826,866 +0.20(+0.32%)
Apr 26, 2021 62.78 63.36 62.68 62.93 1,107,138 +0.41(+0.66%)
Apr 23, 2021 62.07 62.62 61.90 62.52 1,057,500 +0.53(+0.85%)
Apr 22, 2021 61.92 62.25 61.62 61.99 1,148,845 -0.07(-0.11%)
Apr 21, 2021 60.65 62.09 60.51 62.06 1,016,061 +1.25(+2.06%)
Apr 20, 2021 61.55 61.67 60.65 60.81 1,473,224 -0.80(-1.30%)
Apr 19, 2021 62.23 62.34 61.50 61.61 890,966 -0.47(-0.76%)
Apr 16, 2021 62.24 62.24 61.96 62.08 1,773,600 +0.23(+0.37%)
Apr 15, 2021 62.14 62.28 61.62 61.85 820,326 -0.18(-0.29%)
Apr 14, 2021 61.81 62.30 61.63 62.03 2,146,941 +0.18(+0.29%)
Apr 13, 2021 62.33 62.37 61.83 61.85 1,257,434 -0.62(-0.99%)
Apr 12, 2021 62.45 62.68 62.10 62.47 1,056,458 -0.03(-0.05%)
Apr 09, 2021 62.30 62.57 62.19 62.50 651,000 +0.19(+0.30%)
Apr 08, 2021 61.80 62.33 61.43 62.31 1,089,798 +0.40(+0.65%)
Apr 07, 2021 62.04 62.27 61.85 61.91 908,174 -0.26(-0.42%)
Apr 06, 2021 62.43 62.60 62.05 62.17 858,370 -0.39(-0.62%)
Apr 05, 2021 62.43 62.79 62.22 62.56 4,042,490 -0.39(-0.62%)
Apr 01, 2021 62.67 62.96 62.43 62.95 2,959,600 +0.40(+0.64%)
Mar 31, 2021 63.17 63.28 62.35 62.55 1,295,770 -0.45(-0.71%)
Mar 30, 2021 63.13 63.13 62.78 63.00 984,045 -0.06(-0.10%)
Mar 29, 2021 62.89 63.23 62.63 63.06 1,256,809 -0.18(-0.28%)
Mar 26, 2021 62.89 63.38 62.85 63.24 1,230,300 +0.90(+1.44%)
Mar 25, 2021 62.10 62.52 61.82 62.34 1,104,304 +0.14(+0.23%)
Mar 24, 2021 62.10 62.70 62.06 62.20 1,059,273 +0.19(+0.31%)
Mar 23, 2021 62.37 62.70 61.95 62.01 1,040,709 -0.69(-1.10%)
Mar 22, 2021 62.92 62.96 62.44 62.70 957,847 -0.24(-0.38%)
Mar 19, 2021 63.03 63.17 62.24 62.94 1,450,600 -0.28(-0.44%)
Mar 18, 2021 63.84 64.38 63.17 63.22 1,582,682 -0.48(-0.75%)
Mar 17, 2021 63.49 63.98 63.40 63.70 2,459,985 +0.21(+0.33%)
Mar 16, 2021 63.18 63.68 62.97 63.49 1,955,748 +0.31(+0.49%)
Mar 15, 2021 63.61 63.69 62.82 63.18 1,135,326 -0.43(-0.68%)
Mar 12, 2021 63.88 63.88 63.21 63.61 1,070,600 +0.35(+0.55%)
Mar 11, 2021 62.77 63.37 62.65 63.26 2,260,367 +0.47(+0.75%)
Mar 10, 2021 61.96 62.90 61.89 62.79 1,323,329 +1.07(+1.73%)
Mar 09, 2021 61.70 62.19 61.49 61.72 1,199,576 -0.02(-0.03%)
Mar 08, 2021 61.34 62.10 61.15 61.74 2,262,158 +0.51(+0.83%)
Mar 05, 2021 60.89 61.34 60.64 61.23 2,134,400 +1.01(+1.68%)
Mar 04, 2021 60.79 61.37 59.79 60.22 2,012,078 -0.68(-1.12%)
Mar 03, 2021 61.05 61.38 60.63 60.90 1,088,901 +0.14(+0.23%)
Mar 02, 2021 60.09 61.16 59.93 60.76 2,497,435 +1.02(+1.71%)
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.