Skip to main content

Bank of Nova Scotia (NY: BNS )

51.78 +0.62 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 37.08 37.10 36.83 36.89 1,558,560 +0.15(+0.41%)
Mar 28, 2019 36.47 36.80 36.47 36.74 1,161,148 +0.20(+0.55%)
Mar 27, 2019 36.41 36.65 36.34 36.54 4,090,413 +0.01(+0.02%)
Mar 26, 2019 36.81 36.88 36.44 36.53 4,190,655 -0.03(-0.08%)
Mar 25, 2019 36.74 36.83 36.35 36.56 1,232,735 -0.24(-0.64%)
Mar 22, 2019 37.24 37.27 36.73 36.79 1,761,342 -0.72(-1.92%)
Mar 21, 2019 37.71 37.76 37.38 37.51 1,073,738 -0.41(-1.08%)
Mar 20, 2019 38.07 38.17 37.87 37.92 1,193,142 -0.31(-0.82%)
Mar 19, 2019 38.43 38.59 38.15 38.23 880,132 +0.02(+0.05%)
Mar 18, 2019 37.94 38.22 37.86 38.21 824,751 +0.28(+0.75%)
Mar 15, 2019 37.95 38.10 37.82 37.93 940,538 +0.10(+0.26%)
Mar 14, 2019 37.87 37.94 37.69 37.83 807,629 -0.08(-0.22%)
Mar 13, 2019 37.90 37.99 37.78 37.91 795,743 +0.17(+0.46%)
Mar 12, 2019 37.64 37.78 37.44 37.74 942,860 +0.24(+0.65%)
Mar 11, 2019 37.34 37.60 37.22 37.50 1,253,246 +0.18(+0.48%)
Mar 08, 2019 37.12 37.48 36.89 37.32 1,407,918 +0.11(+0.30%)
Mar 07, 2019 37.46 37.54 37.09 37.21 1,743,588 -0.24(-0.65%)
Mar 06, 2019 37.48 37.66 37.39 37.45 1,341,146 -0.12(-0.31%)
Mar 05, 2019 37.88 37.88 37.39 37.57 1,321,584 -0.30(-0.79%)
Mar 04, 2019 37.92 38.11 37.74 37.87 1,209,585 +0.04(+0.11%)
Mar 01, 2019 38.53 38.59 37.79 37.82 1,862,011 -0.64(-1.67%)
Feb 28, 2019 38.09 38.52 38.01 38.47 1,912,933 +0.17(+0.45%)
Feb 27, 2019 38.52 38.56 38.25 38.30 1,461,453 -0.14(-0.36%)
Feb 26, 2019 38.42 38.72 38.13 38.43 2,067,879 -1.16(-2.92%)
Feb 25, 2019 39.82 39.89 39.57 39.59 1,386,311 -0.12(-0.30%)
Feb 22, 2019 39.62 39.74 39.53 39.71 738,622 +0.17(+0.44%)
Feb 21, 2019 39.65 39.79 39.44 39.53 912,407 -0.21(-0.54%)
Feb 20, 2019 39.29 39.86 39.26 39.75 928,469 +0.53(+1.34%)
Feb 19, 2019 38.97 39.29 38.84 39.22 1,466,470 +0.12(+0.32%)
Feb 15, 2019 38.91 39.18 38.86 39.10 1,417,739 +0.37(+0.95%)
Feb 14, 2019 38.74 38.81 38.43 38.73 1,592,758 -0.24(-0.62%)
Feb 13, 2019 39.10 39.18 38.95 38.97 642,597 -0.04(-0.11%)
Feb 12, 2019 39.03 39.10 38.93 39.02 1,125,655 +0.26(+0.66%)
Feb 11, 2019 38.92 38.96 38.57 38.76 1,269,272 -0.10(-0.27%)
Feb 08, 2019 38.89 39.04 38.52 38.86 850,990 -0.08(-0.21%)
Feb 07, 2019 38.98 39.04 38.70 38.95 816,012 -0.21(-0.53%)
Feb 06, 2019 39.20 39.40 39.10 39.15 850,194 -0.16(-0.41%)
Feb 05, 2019 39.24 39.33 38.98 39.31 721,373 +0.09(+0.23%)
Feb 04, 2019 39.10 39.26 38.95 39.22 793,935 +0.17(+0.43%)
Feb 01, 2019 39.46 39.47 39.06 39.06 905,441 -0.37(-0.93%)
Jan 31, 2019 39.15 39.47 39.12 39.42 1,309,598 +0.19(+0.49%)
Jan 30, 2019 39.07 39.41 38.96 39.23 707,642 +0.40(+1.03%)
Jan 29, 2019 38.54 38.92 38.54 38.83 785,730 +0.28(+0.72%)
Jan 28, 2019 38.20 38.55 38.19 38.55 608,738 +0.04(+0.11%)
Jan 25, 2019 38.46 38.56 38.25 38.51 794,373 +0.39(+1.04%)
Jan 24, 2019 38.04 38.18 37.82 38.12 854,969 +0.06(+0.15%)
Jan 23, 2019 38.34 38.39 37.88 38.06 1,136,280 -0.19(-0.51%)
Jan 22, 2019 38.05 38.26 37.89 38.25 1,013,197 +0.01(+0.02%)
Jan 18, 2019 38.49 38.63 38.20 38.25 1,023,730 +0.10(+0.25%)
Jan 17, 2019 37.53 38.26 37.51 38.15 1,056,838 +0.40(+1.06%)
Jan 16, 2019 37.55 37.91 37.42 37.75 842,318 +0.39(+1.04%)
Jan 15, 2019 37.21 37.39 36.96 37.36 700,926 +0.24(+0.63%)
Jan 14, 2019 37.10 37.41 37.08 37.12 839,740 -0.10(-0.28%)
Jan 11, 2019 37.10 37.25 36.93 37.23 864,855 +0.00(+0.00%)
Jan 10, 2019 36.83 37.26 36.67 37.23 1,257,631 +0.28(+0.77%)
Jan 09, 2019 36.33 36.97 36.26 36.94 2,057,887 +0.83(+2.30%)
Jan 08, 2019 36.05 36.20 35.67 36.11 996,008 +0.32(+0.89%)
Jan 07, 2019 35.66 35.89 35.48 35.80 1,244,611 +0.36(+1.02%)
Jan 04, 2019 35.31 35.51 35.11 35.44 1,041,206 +0.60(+1.73%)
Jan 03, 2019 34.82 34.94 34.42 34.83 1,207,870 +0.01(+0.04%)
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.