Bank of Nova Scotia (NY: BNS )

62.56 USD +0.75 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2021 62.08 62.76 62.02 62.56 1,525,198 +0.75(+1.21%)
Sep 24, 2021 61.62 61.85 61.41 61.81 1,027,546 +0.13(+0.21%)
Sep 23, 2021 60.97 61.92 60.97 61.68 973,547 +1.24(+2.05%)
Sep 22, 2021 60.36 60.97 60.27 60.44 1,013,319 +0.44(+0.73%)
Sep 21, 2021 60.12 60.66 59.95 60.00 1,181,907 +0.02(+0.03%)
Sep 20, 2021 60.31 60.35 59.05 59.98 2,196,217 -1.36(-2.22%)
Sep 17, 2021 61.94 62.08 61.00 61.34 1,303,822 -0.56(-0.90%)
Sep 16, 2021 62.08 62.26 61.57 61.90 620,559 -0.15(-0.24%)
Sep 15, 2021 61.21 62.09 61.18 62.05 904,817 +0.80(+1.31%)
Sep 14, 2021 62.19 62.20 61.14 61.25 772,488 -0.68(-1.10%)
Sep 13, 2021 62.00 62.24 61.61 61.93 1,004,511 +0.38(+0.62%)
Sep 10, 2021 62.28 62.28 61.55 61.55 723,839 -0.18(-0.29%)
Sep 09, 2021 61.52 62.08 61.46 61.73 731,776 +0.21(+0.34%)
Sep 08, 2021 61.65 61.90 61.27 61.52 794,681 -0.25(-0.40%)
Sep 07, 2021 62.29 62.51 61.75 61.77 925,512 -0.61(-0.98%)
Sep 03, 2021 62.58 62.58 62.26 62.38 643,132 -0.03(-0.05%)
Sep 02, 2021 61.95 62.45 61.85 62.41 790,517 +0.59(+0.95%)
Sep 01, 2021 62.26 62.46 61.80 61.82 838,885 -0.09(-0.15%)
Aug 31, 2021 62.49 62.62 61.88 61.91 1,626,244 -0.39(-0.63%)
Aug 30, 2021 63.09 63.21 62.29 62.30 1,023,414 -0.65(-1.03%)
Aug 27, 2021 63.01 63.28 62.54 62.95 1,090,947 -0.04(-0.06%)
Aug 26, 2021 63.98 64.10 62.83 62.99 1,139,137 -1.03(-1.61%)
Aug 25, 2021 63.23 64.05 63.10 64.02 1,390,472 +0.82(+1.30%)
Aug 24, 2021 63.71 63.85 63.15 63.20 1,135,106 -0.25(-0.39%)
Aug 23, 2021 62.87 63.53 62.83 63.45 1,139,088 +1.14(+1.83%)
Aug 20, 2021 61.75 62.40 61.49 62.31 952,600 +0.27(+0.44%)
Aug 19, 2021 62.57 62.94 61.94 62.04 1,551,277 -1.45(-2.28%)
Aug 18, 2021 63.69 64.09 63.48 63.49 736,512 -0.28(-0.44%)
Aug 17, 2021 64.07 64.17 63.48 63.77 1,674,999 -0.68(-1.06%)
Aug 16, 2021 64.36 64.52 63.90 64.45 825,252 -0.24(-0.37%)
Aug 13, 2021 64.83 64.83 64.53 64.69 452,205 -0.07(-0.11%)
Aug 12, 2021 64.95 64.95 64.41 64.76 533,124 -0.06(-0.09%)
Aug 11, 2021 64.59 64.93 64.29 64.82 880,773 +0.37(+0.57%)
Aug 10, 2021 63.40 64.50 63.39 64.45 945,036 +1.04(+1.64%)
Aug 09, 2021 63.36 63.57 63.07 63.41 727,925 +0.06(+0.09%)
Aug 06, 2021 63.14 63.45 63.06 63.35 1,619,592 +0.38(+0.60%)
Aug 05, 2021 62.73 63.07 62.64 62.97 599,699 +0.74(+1.19%)
Aug 04, 2021 62.02 62.59 62.01 62.23 688,208 -0.16(-0.26%)
Aug 03, 2021 62.11 62.47 61.68 62.39 865,593 +0.42(+0.68%)
Aug 02, 2021 62.55 63.52 61.95 61.97 748,508 -0.47(-0.75%)
Jul 30, 2021 63.12 63.31 62.16 62.44 1,160,621 -0.79(-1.25%)
Jul 29, 2021 62.83 63.45 62.83 63.23 891,236 +0.82(+1.31%)
Jul 28, 2021 61.90 62.55 61.55 62.41 911,534 +0.57(+0.92%)
Jul 27, 2021 61.81 62.38 61.56 61.84 999,221 -0.33(-0.53%)
Jul 26, 2021 62.06 62.31 61.88 62.17 819,889 +0.17(+0.27%)
Jul 23, 2021 61.90 62.30 61.67 62.00 1,004,168 +0.43(+0.70%)
Jul 22, 2021 62.11 62.13 61.25 61.57 876,899 -0.54(-0.87%)
Jul 21, 2021 61.69 62.35 61.69 62.11 843,456 +0.86(+1.40%)
Jul 20, 2021 60.24 61.40 59.97 61.25 1,216,774 +0.96(+1.59%)
Jul 19, 2021 61.18 61.38 60.04 60.29 2,585,371 -2.02(-3.24%)
Jul 16, 2021 63.10 63.11 62.23 62.31 1,014,868 -0.58(-0.92%)
Jul 15, 2021 62.92 63.24 62.71 62.89 1,025,281 -0.36(-0.57%)
Jul 14, 2021 63.48 63.82 63.02 63.25 826,206 +0.07(+0.11%)
Jul 13, 2021 63.52 63.65 62.95 63.18 877,531 -0.55(-0.86%)
Jul 12, 2021 62.96 63.75 62.75 63.73 973,140 +0.33(+0.52%)
Jul 09, 2021 62.67 63.48 62.67 63.40 1,436,523 +1.25(+2.01%)
Jul 08, 2021 62.60 62.69 61.85 62.15 1,457,817 -1.09(-1.72%)
Jul 07, 2021 63.46 63.89 63.14 63.24 1,276,121 -0.41(-0.64%)
Jul 06, 2021 64.78 64.81 63.62 63.65 1,423,972 -1.36(-2.09%)
Jul 02, 2021 64.96 65.14 64.46 65.01 2,902,511 -0.57(-0.87%)
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.