Skip to main content

Bank of Nova Scotia (NY: BNS )

52.43 -0.13 (-0.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2021 48.64 49.10 48.24 48.95 1,729,865 +1.19(+2.49%)
Feb 26, 2021 48.76 49.04 47.75 47.76 2,855,802 -1.35(-2.75%)
Feb 25, 2021 50.14 50.22 49.01 49.11 3,469,617 -1.03(-2.06%)
Feb 24, 2021 48.55 50.27 48.24 50.14 2,970,773 +1.90(+3.94%)
Feb 23, 2021 47.52 48.49 47.40 48.24 2,049,102 +1.39(+2.97%)
Feb 22, 2021 46.31 47.12 46.31 46.85 1,304,920 +0.42(+0.90%)
Feb 19, 2021 46.25 46.62 46.04 46.43 1,219,138 +0.52(+1.12%)
Feb 18, 2021 45.80 45.98 45.56 45.92 979,868 +0.07(+0.16%)
Feb 17, 2021 45.74 45.97 45.60 45.84 977,222 -0.16(-0.34%)
Feb 16, 2021 46.09 46.33 45.89 46.00 1,636,532 +0.18(+0.39%)
Feb 12, 2021 45.44 45.90 45.35 45.82 878,013 +0.19(+0.41%)
Feb 11, 2021 45.55 45.67 45.36 45.63 791,690 +0.09(+0.20%)
Feb 10, 2021 45.80 45.81 45.31 45.54 929,231 -0.20(-0.43%)
Feb 09, 2021 45.55 45.83 45.40 45.74 950,806 +0.19(+0.41%)
Feb 08, 2021 45.06 45.56 45.03 45.55 1,227,032 +0.61(+1.35%)
Feb 05, 2021 44.80 45.02 44.69 44.94 1,485,813 +0.27(+0.61%)
Feb 04, 2021 44.36 44.68 44.29 44.67 1,081,914 +0.39(+0.87%)
Feb 03, 2021 44.42 44.42 44.12 44.29 1,027,270 -0.07(-0.17%)
Feb 02, 2021 44.01 44.44 43.98 44.36 1,063,867 +0.65(+1.48%)
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.