Bank of Nova Scotia (NY: BNS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	39.02	39.10	38.70	39.08	1,010,347	-0.06(-0.17%)
May 30, 2018	38.68	39.24	38.47	39.15	1,723,238	+0.84(+2.20%)
May 29, 2018	39.38	39.46	38.14	38.31	2,658,898	-1.72(-4.31%)
May 25, 2018		40.03	40.03	40.03	0	-0.30(-0.75%)
May 24, 2018	40.46	40.50	39.95	40.33	826,060	-0.19(-0.48%)
May 23, 2018	40.24	40.56	40.11	40.53	1,121,132	-0.08(-0.21%)
May 22, 2018	40.87	40.99	40.58	40.61	837,305	+0.03(+0.06%)
May 21, 2018	40.50	40.64	40.50	40.59	332,031	+0.19(+0.48%)
May 18, 2018	40.45	40.48	40.07	40.39	1,015,549	-0.39(-0.95%)
May 17, 2018	40.87	40.87	40.62	40.78	950,629	-0.10(-0.25%)
May 16, 2018	40.56	40.91	40.56	40.88	892,688	+0.36(+0.88%)
May 15, 2018	40.41	40.61	40.24	40.53	968,046	-0.18(-0.45%)
May 14, 2018	40.72	40.92	40.66	40.71	822,111	+0.17(+0.43%)
May 11, 2018	40.61	40.68	40.50	40.53	829,624	-0.08(-0.19%)
May 10, 2018	40.58	40.74	40.36	40.61	983,848	+0.33(+0.82%)
May 09, 2018	40.15	40.34	39.82	40.28	761,484	+0.47(+1.17%)
May 08, 2018	39.71	39.83	39.49	39.82	917,611	-0.06(-0.15%)
May 07, 2018	39.77	40.02	39.72	39.87	583,124	+0.10(+0.26%)
May 04, 2018	39.42	39.94	39.34	39.77	791,444	+0.11(+0.28%)
May 03, 2018		39.90	39.31	39.66	1,356,653	-0.13(-0.33%)
May 02, 2018	39.80	40.00	39.69	39.79	972,468	+0.04(+0.10%)
May 01, 2018	39.77	39.82	39.45	39.75	1,266,619	-0.06(-0.16%)
Apr 30, 2018	39.96	40.22	39.81	39.82	1,122,257	-0.17(-0.42%)
Apr 27, 2018	39.64	40.04	39.63	39.98	815,757	+0.44(+1.11%)
Apr 26, 2018	39.32	39.80	39.21	39.54	1,269,285	+0.38(+0.96%)
Apr 25, 2018	39.03	39.27	38.89	39.17	922,938	+0.01(+0.03%)
Apr 24, 2018	39.32	39.47	39.08	39.15	1,025,896	+0.08(+0.20%)
Apr 23, 2018	39.01	39.14	38.93	39.08	649,444	+0.03(+0.07%)
Apr 20, 2018	38.91	39.21	38.91	39.05	693,875	-0.03(-0.07%)
Apr 19, 2018	39.47	39.51	38.95	39.08	788,145	-0.36(-0.90%)
Apr 18, 2018	39.46	39.75	39.32	39.43	711,193	+0.01(+0.03%)
Apr 17, 2018	39.65	39.65	39.34	39.42	746,807	+0.01(+0.03%)
Apr 16, 2018	39.46	39.54	39.23	39.41	675,812	+0.11(+0.28%)
Apr 13, 2018	39.80	39.80	39.22	39.30	739,759	-0.25(-0.62%)
Apr 12, 2018	39.73	39.81	39.47	39.54	684,734	-0.17(-0.44%)
Apr 11, 2018	39.69	40.00	39.64	39.72	701,018	-0.16(-0.39%)
Apr 10, 2018	39.94	40.11	39.80	39.87	854,459	+0.43(+1.10%)
Apr 09, 2018	39.27	39.69	39.14	39.44	918,718	+0.34(+0.88%)
Apr 06, 2018	39.23	39.49	38.87	39.10	1,087,071	-0.41(-1.05%)
Apr 05, 2018	39.25	39.56	39.12	39.51	1,288,753	+0.52(+1.33%)
Apr 04, 2018	38.71	39.10	38.57	38.99	1,244,346	-0.21(-0.55%)
Apr 03, 2018	39.26	39.39	38.91	39.21	1,092,600	+0.17(+0.43%)
Apr 02, 2018	39.50	39.50	38.60	39.04	1,440,158	-0.40(-1.02%)
Mar 29, 2018		39.44	39.44	39.44	0	+0.62(+1.60%)
Mar 28, 2018	38.87	39.20	38.61	38.82	1,510,592	-0.12(-0.30%)
Mar 27, 2018	39.42	39.46	38.76	38.93	1,154,475	-0.44(-1.12%)
Mar 26, 2018	39.57	39.64	39.08	39.38	1,271,510	+0.02(+0.05%)
Mar 23, 2018	40.06	40.30	39.25	39.36	1,510,651	-0.49(-1.22%)
Mar 22, 2018	40.14	40.20	39.66	39.84	1,344,737	-0.59(-1.45%)
Mar 21, 2018	40.30	40.61	40.23	40.43	1,277,115	+0.40(+0.99%)
Mar 20, 2018	40.29	40.35	40.03	40.03	1,387,385	-0.24(-0.60%)
Mar 19, 2018	40.24	40.35	39.86	40.28	1,103,142	+0.10(+0.25%)
Mar 16, 2018	40.17	40.41	40.13	40.17	1,439,053	-0.03(-0.06%)
Mar 15, 2018	40.40	40.41	40.12	40.20	1,141,998	-0.22(-0.55%)
Mar 14, 2018	40.37	40.46	40.04	40.42	1,133,049	+0.36(+0.91%)
Mar 13, 2018	40.31	40.42	40.04	40.06	1,086,058	-0.15(-0.38%)
Mar 12, 2018	40.26	40.59	40.14	40.21	658,015	-0.07(-0.17%)
Mar 09, 2018	39.94	40.34	39.66	40.28	1,253,724	+0.62(+1.56%)
Mar 08, 2018	39.49	39.69	39.40	39.66	1,057,936	+0.29(+0.75%)
Mar 07, 2018		39.43	38.97	39.37	1,077,117	+0.03(+0.07%)
Mar 06, 2018	39.21	39.45	39.13	39.34	902,115	+0.43(+1.12%)
Mar 05, 2018	38.61	39.13	38.48	38.91	1,457,907	-0.22(-0.57%)
Mar 02, 2018	39.04	39.34	38.90	39.13	1,566,838	-0.38(-0.95%)