Skip to main content

Bank of Nova Scotia (NY: BNS )

51.79 +0.63 (+1.23%)
Streaming Delayed Price Updated: 11:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 46.01 46.72 45.96 46.68 980,526 +0.30(+0.65%)
Apr 27, 2023 45.86 46.55 45.86 46.38 1,123,318 +0.73(+1.60%)
Apr 26, 2023 45.52 46.00 45.42 45.65 1,163,191 +0.08(+0.18%)
Apr 25, 2023 46.23 46.37 45.53 45.57 1,423,827 -1.21(-2.58%)
Apr 24, 2023 46.99 47.10 46.57 46.77 1,678,268 -0.33(-0.69%)
Apr 21, 2023 47.49 47.67 46.98 47.10 1,942,158 -0.62(-1.29%)
Apr 20, 2023 47.70 47.93 47.62 47.72 974,554 -0.23(-0.49%)
Apr 19, 2023 47.95 48.16 47.75 47.95 1,115,472 -0.25(-0.52%)
Apr 18, 2023 48.14 48.31 47.91 48.20 1,061,867 +0.21(+0.43%)
Apr 17, 2023 47.90 48.02 47.50 48.00 1,725,466 +0.09(+0.20%)
Apr 14, 2023 48.32 48.45 47.66 47.90 1,152,443 -0.11(-0.23%)
Apr 13, 2023 47.54 48.04 47.35 48.02 1,310,193 +0.68(+1.44%)
Apr 12, 2023 47.51 47.77 47.21 47.33 930,709 +0.07(+0.16%)
Apr 11, 2023 47.00 47.35 46.92 47.26 1,232,926 +0.45(+0.96%)
Apr 10, 2023 46.54 46.95 46.46 46.81 1,348,799 +0.02(+0.04%)
Apr 06, 2023 46.95 46.99 46.41 46.79 1,115,439 -0.09(-0.20%)
Apr 05, 2023 46.47 46.90 46.34 46.88 1,327,259 +0.22(+0.46%)
Apr 04, 2023 47.17 47.41 46.48 46.67 1,566,184 -0.29(-0.62%)
Apr 03, 2023 46.41 47.04 46.35 46.96 1,394,535 +0.82(+1.78%)
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%)
Mar 01, 2023 45.26 46.13 44.94 46.11 2,698,733 +0.78(+1.72%)
Feb 28, 2023 47.30 47.36 45.22 45.33 4,164,872 -2.95(-6.11%)
Feb 27, 2023 48.33 48.66 48.14 48.28 1,258,644 +0.24(+0.50%)
Feb 24, 2023 47.64 48.06 47.28 48.04 1,414,241 -0.21(-0.44%)
Feb 23, 2023 48.50 48.60 48.01 48.25 1,428,672 -0.11(-0.23%)
Feb 22, 2023 48.55 48.65 48.04 48.36 1,263,260 -0.23(-0.47%)
Feb 21, 2023 49.25 49.31 48.41 48.59 1,202,140 -1.01(-2.03%)
Feb 17, 2023 49.89 49.89 49.41 49.60 1,469,857 -0.40(-0.81%)
Feb 16, 2023 50.01 50.38 49.64 50.00 890,074 -0.38(-0.75%)
Feb 15, 2023 50.26 50.62 50.16 50.38 944,116 -0.41(-0.81%)
Feb 14, 2023 50.93 51.22 50.43 50.79 979,314 -0.12(-0.23%)
Feb 13, 2023 50.44 51.06 50.40 50.91 748,123 +0.41(+0.82%)
Feb 10, 2023 49.93 50.56 49.83 50.50 1,144,310 +0.73(+1.47%)
Feb 09, 2023 50.27 50.47 49.59 49.76 1,384,741 -0.13(-0.26%)
Feb 08, 2023 50.29 50.65 49.78 49.89 1,343,800 -0.53(-1.05%)
Feb 07, 2023 49.41 50.55 49.22 50.42 2,807,720 +0.81(+1.62%)
Feb 06, 2023 49.83 49.88 49.41 49.62 1,167,034 -0.53(-1.06%)
Feb 03, 2023 50.16 50.50 49.79 50.15 1,548,206 -0.36(-0.71%)
Feb 02, 2023 50.02 50.62 49.67 50.51 1,312,133 +0.63(+1.27%)
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.