Skip to main content

Bank of Nova Scotia (NY: BNS )

46.20 -0.24 (-0.53%)
Streaming Delayed Price Updated: 9:45 AM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 40.72 41.06 40.69 40.74 1,105,624 -0.06(-0.14%)
Oct 30, 2017 40.74 40.97 40.68 40.80 656,923 +0.01(+0.03%)
Oct 27, 2017 40.45 40.80 40.27 40.79 616,143 +0.20(+0.48%)
Oct 26, 2017 40.59 40.81 40.57 40.59 509,456 +0.02(+0.05%)
Oct 25, 2017 40.90 41.06 40.44 40.57 1,157,055 -0.25(-0.62%)
Oct 24, 2017 40.72 40.86 40.70 40.82 617,508 +0.24(+0.59%)
Oct 23, 2017 40.59 40.72 40.51 40.58 691,980 +0.08(+0.19%)
Oct 20, 2017 40.75 40.89 40.45 40.51 1,349,201 -0.42(-1.03%)
Oct 19, 2017 40.63 41.09 40.63 40.93 717,294 +0.07(+0.17%)
Oct 18, 2017 40.84 40.97 40.78 40.86 1,240,972 +0.18(+0.43%)
Oct 17, 2017 40.67 40.79 40.55 40.69 730,220 -0.01(-0.03%)
Oct 16, 2017 40.68 40.87 40.62 40.70 820,965 -0.09(-0.23%)
Oct 13, 2017 40.77 40.98 40.65 40.79 1,308,702 +0.13(+0.31%)
Oct 12, 2017 40.89 40.94 40.50 40.67 1,224,529 -0.35(-0.85%)
Oct 11, 2017 40.82 41.02 40.75 41.01 1,333,481 +0.25(+0.62%)
Oct 10, 2017 40.67 40.94 40.62 40.76 1,700,441 +0.44(+1.10%)
Oct 09, 2017 40.62 40.62 40.30 40.32 477,010 -0.23(-0.56%)
Oct 06, 2017 40.60 40.64 40.41 40.55 893,546 -0.13(-0.33%)
Oct 05, 2017 40.71 40.81 40.60 40.68 1,335,250 -0.18(-0.45%)
Oct 04, 2017 40.67 40.91 40.60 40.86 1,360,673 +0.23(+0.58%)
Oct 03, 2017 40.39 40.65 40.38 40.63 1,067,601 +0.29(+0.72%)
Oct 02, 2017 40.28 40.50 40.20 40.34 1,157,264 +0.27(+0.66%)
Sep 29, 2017 40.16 40.25 40.00 40.07 2,034,982 -0.07(-0.19%)
Sep 28, 2017 40.17 40.29 39.96 40.15 1,245,195 +0.19(+0.47%)
Sep 27, 2017 40.12 40.33 39.94 39.96 1,124,898 -0.04(-0.09%)
Sep 26, 2017 40.20 40.20 39.81 40.00 1,153,308 -0.17(-0.42%)
Sep 25, 2017 40.30 40.43 40.05 40.17 1,046,232 -0.14(-0.36%)
Sep 22, 2017 40.16 40.50 40.13 40.31 1,489,923 +0.20(+0.50%)
Sep 21, 2017 39.51 40.22 39.51 40.11 965,936 +0.68(+1.72%)
Sep 20, 2017 39.45 39.83 39.24 39.43 1,049,640 +0.14(+0.35%)
Sep 19, 2017 39.22 39.42 39.14 39.29 671,559 +0.16(+0.41%)
Sep 18, 2017 39.44 39.49 39.00 39.13 993,448 -0.27(-0.68%)
Sep 15, 2017 39.56 39.67 39.33 39.40 1,207,956 -0.17(-0.44%)
Sep 14, 2017 39.44 39.57 39.36 39.57 620,735 +0.15(+0.38%)
Sep 13, 2017 39.52 39.60 39.29 39.42 701,959 -0.05(-0.13%)
Sep 12, 2017 39.45 39.57 39.34 39.47 693,875 -0.02(-0.05%)
Sep 11, 2017 39.34 39.51 39.23 39.49 696,689 +0.39(+0.99%)
Sep 08, 2017 39.06 39.17 38.96 39.11 544,169 +0.01(+0.02%)
Sep 07, 2017 39.23 39.32 38.99 39.10 676,716 +0.03(+0.08%)
Sep 06, 2017 38.59 39.43 38.52 39.07 850,355 +0.46(+1.18%)
Sep 05, 2017 39.02 39.06 38.54 38.61 1,186,652 -0.49(-1.26%)
Sep 01, 2017 39.04 39.29 38.89 39.11 710,928 +0.35(+0.90%)
Aug 31, 2017 38.72 38.87 38.56 38.76 1,040,998 +0.34(+0.89%)
Aug 30, 2017 38.45 38.66 38.34 38.41 931,985 -0.10(-0.26%)
Aug 29, 2017 38.34 38.51 37.96 38.51 1,300,785 -0.10(-0.26%)
Aug 28, 2017 38.91 38.95 37.59 38.61 784,015 -0.19(-0.48%)
Aug 25, 2017 38.65 38.94 38.58 38.80 674,543 +0.21(+0.53%)
Aug 24, 2017 38.56 38.73 38.43 38.59 539,096 +0.17(+0.45%)
Aug 23, 2017 38.08 38.68 38.05 38.42 693,326 +0.16(+0.42%)
Aug 22, 2017 38.39 38.44 38.20 38.26 649,209 -0.02(-0.07%)
Aug 21, 2017 38.16 38.32 38.08 38.28 659,122 +0.09(+0.24%)
Aug 18, 2017 38.23 38.30 37.96 38.19 841,544 +0.12(+0.31%)
Aug 17, 2017 38.18 38.31 38.01 38.07 877,518 -0.18(-0.47%)
Aug 16, 2017 38.21 38.34 38.10 38.25 736,936 +0.22(+0.59%)
Aug 15, 2017 38.00 38.11 37.89 38.03 772,998 +0.05(+0.13%)
Aug 14, 2017 37.90 38.19 37.83 37.98 860,991 +0.31(+0.81%)
Aug 11, 2017 37.77 37.97 37.49 37.67 793,446 -0.06(-0.17%)
Aug 10, 2017 38.21 38.26 37.65 37.73 881,825 -0.57(-1.48%)
Aug 09, 2017 38.19 38.43 38.13 38.30 685,642 -0.14(-0.36%)
Aug 08, 2017 38.30 38.56 38.25 38.44 735,740 -0.04(-0.11%)
Aug 07, 2017 38.58 38.68 38.47 38.48 363,941 -0.11(-0.27%)
Aug 04, 2017 38.75 38.77 38.45 38.59 571,533 -0.09(-0.23%)
Aug 03, 2017 38.71 38.84 38.58 38.68 705,964 -0.11(-0.27%)
Aug 02, 2017 38.63 38.83 38.58 38.78 1,053,435 +0.09(+0.24%)
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.