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 31, 2023 46.13 46.20 45.76 46.14 1,390,441 +0.23(+0.50%)
Mar 30, 2023 46.08 46.39 45.76 45.91 1,461,709 +0.09(+0.20%)
Mar 29, 2023 45.22 45.85 45.18 45.81 3,259,331 +0.90(+2.00%)
Mar 28, 2023 44.43 45.04 44.43 44.92 1,485,206 +0.30(+0.68%)
Mar 27, 2023 44.57 44.82 44.28 44.61 1,513,262 +0.60(+1.35%)
Mar 24, 2023 43.64 44.03 43.05 44.02 2,650,423 -0.19(-0.44%)
Mar 23, 2023 44.70 44.99 44.09 44.21 2,279,215 -0.16(-0.37%)
Mar 22, 2023 44.89 44.97 44.38 44.38 2,301,215 -0.13(-0.29%)
Mar 21, 2023 44.72 44.84 44.29 44.50 2,309,914 +0.39(+0.89%)
Mar 20, 2023 44.26 44.42 43.82 44.11 1,902,924 +0.21(+0.48%)
Mar 17, 2023 43.70 43.99 43.44 43.90 2,542,382 -0.02(-0.04%)
Mar 16, 2023 43.10 44.33 42.82 43.92 2,178,800 +0.49(+1.14%)
Mar 15, 2023 43.09 43.50 42.47 43.42 2,874,901 -0.81(-1.82%)
Mar 14, 2023 44.94 45.10 43.85 44.23 3,038,541 +0.37(+0.84%)
Mar 13, 2023 43.23 44.15 42.47 43.86 4,648,559 +0.32(+0.74%)
Mar 10, 2023 44.51 44.59 43.30 43.54 3,450,863 -1.04(-2.34%)
Mar 09, 2023 45.56 45.58 44.45 44.59 1,678,393 -1.05(-2.31%)
Mar 08, 2023 45.94 46.09 45.43 45.64 1,125,734 -0.36(-0.78%)
Mar 07, 2023 47.07 47.13 45.71 46.00 1,286,912 -1.32(-2.79%)
Mar 06, 2023 47.18 47.74 47.11 47.32 1,221,248 +0.16(+0.33%)
Mar 03, 2023 46.50 47.37 46.50 47.16 1,072,545 +0.82(+1.76%)
Mar 02, 2023 46.06 46.36 45.64 46.35 1,474,902 +0.24(+0.52%)
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.