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 (%)
Sep 29, 2023 44.09 44.18 43.40 43.56 2,970,858 -0.34(-0.78%)
Sep 28, 2023 43.60 44.19 43.60 43.90 1,602,359 +0.38(+0.88%)
Sep 27, 2023 44.00 44.04 43.44 43.52 1,387,955 -0.32(-0.72%)
Sep 26, 2023 44.10 44.56 43.81 43.84 1,416,725 -0.57(-1.29%)
Sep 25, 2023 44.79 44.71 44.29 44.41 2,517,355 -0.47(-1.04%)
Sep 22, 2023 45.09 45.39 44.84 44.88 812,933 -0.06(-0.13%)
Sep 21, 2023 45.43 45.83 44.93 44.94 1,625,713 -0.83(-1.82%)
Sep 20, 2023 46.24 46.32 45.74 45.77 2,304,839 -0.31(-0.66%)
Sep 19, 2023 46.52 46.56 46.04 46.07 929,424 -0.23(-0.50%)
Sep 18, 2023 46.44 46.52 45.98 46.30 820,518 +0.02(+0.04%)
Sep 15, 2023 46.06 46.33 45.87 46.28 1,478,181 +0.20(+0.44%)
Sep 14, 2023 46.18 46.34 45.93 46.08 1,638,944 +0.38(+0.84%)
Sep 13, 2023 45.37 45.81 45.32 45.70 873,957 +0.52(+1.14%)
Sep 12, 2023 44.97 45.38 44.88 45.18 1,191,663 +0.21(+0.47%)
Sep 11, 2023 44.80 45.17 44.43 44.97 2,022,870 +0.53(+1.18%)
Sep 08, 2023 44.54 44.71 44.32 44.45 1,064,033 -0.09(-0.19%)
Sep 07, 2023 44.96 45.24 44.45 44.54 1,270,357 -0.52(-1.15%)
Sep 06, 2023 45.00 45.28 44.73 45.05 2,068,122 -0.13(-0.30%)
Sep 05, 2023 45.99 46.12 45.17 45.18 1,994,196 -0.81(-1.77%)
Sep 01, 2023 45.62 46.06 45.57 46.00 1,734,521 +0.67(+1.48%)
Aug 31, 2023 45.49 45.79 45.16 45.33 1,221,525 -0.18(-0.40%)
Aug 30, 2023 45.57 45.86 45.34 45.51 1,148,859 +0.05(+0.11%)
Aug 29, 2023 43.97 45.51 43.97 45.46 2,022,685 +1.33(+3.01%)
Aug 28, 2023 43.89 44.23 43.72 44.13 1,082,322 +0.52(+1.18%)
Aug 25, 2023 44.02 44.20 43.24 43.62 1,218,336 -0.29(-0.65%)
Aug 24, 2023 43.94 44.21 43.85 43.90 1,886,183 -0.19(-0.43%)
Aug 23, 2023 43.45 44.22 43.33 44.10 1,067,260 +0.68(+1.56%)
Aug 22, 2023 43.90 43.92 43.29 43.42 1,291,682 -0.36(-0.83%)
Aug 21, 2023 44.10 44.16 43.68 43.78 1,233,606 -0.23(-0.52%)
Aug 18, 2023 44.08 44.17 43.90 44.01 1,162,430 -0.28(-0.63%)
Aug 17, 2023 44.78 44.98 44.28 44.29 902,267 -0.30(-0.66%)
Aug 16, 2023 44.64 44.88 44.52 44.58 1,007,198 -0.16(-0.36%)
Aug 15, 2023 45.31 45.38 44.65 44.75 1,686,573 -0.82(-1.80%)
Aug 14, 2023 45.74 45.74 45.39 45.57 1,053,926 -0.32(-0.71%)
Aug 11, 2023 45.44 45.94 45.41 45.89 917,525 +0.27(+0.59%)
Aug 10, 2023 45.60 46.09 45.57 45.62 1,134,470 +0.19(+0.42%)
Aug 09, 2023 45.38 45.55 45.15 45.43 997,011 -0.02(-0.04%)
Aug 08, 2023 45.56 45.64 45.11 45.45 1,360,535 -0.85(-1.84%)
Aug 07, 2023 46.11 46.49 46.07 46.30 506,531 +0.34(+0.75%)
Aug 04, 2023 46.03 46.43 45.87 45.96 1,301,799 +0.01(+0.02%)
Aug 03, 2023 46.04 46.11 45.66 45.95 947,840 -0.39(-0.85%)
Aug 02, 2023 46.67 46.71 46.11 46.34 2,009,517 -0.77(-1.64%)
Aug 01, 2023 47.73 47.75 46.92 47.12 1,975,895 -1.00(-2.08%)
Jul 31, 2023 47.82 48.37 47.77 48.12 1,119,742 +0.43(+0.90%)
Jul 28, 2023 47.92 48.08 47.61 47.69 831,298 +0.17(+0.36%)
Jul 27, 2023 47.76 48.11 47.42 47.52 2,296,503 -0.04(-0.08%)
Jul 26, 2023 47.24 47.80 47.12 47.55 1,610,228 +0.14(+0.30%)
Jul 25, 2023 48.73 48.73 47.31 47.41 2,610,328 -1.27(-2.61%)
Jul 24, 2023 48.64 49.07 48.42 48.68 1,663,442 +0.08(+0.16%)
Jul 21, 2023 48.74 48.76 48.52 48.61 1,352,455 -0.13(-0.27%)
Jul 20, 2023 48.67 48.76 48.50 48.74 2,360,167 +0.09(+0.18%)
Jul 19, 2023 48.16 48.69 48.16 48.65 1,619,597 +0.56(+1.17%)
Jul 18, 2023 47.41 48.10 47.26 48.09 1,197,833 +0.61(+1.29%)
Jul 17, 2023 47.12 47.50 47.10 47.48 650,368 +0.29(+0.61%)
Jul 14, 2023 47.91 48.04 47.11 47.19 1,054,697 -0.55(-1.16%)
Jul 13, 2023 47.08 47.76 47.01 47.75 1,529,274 +0.88(+1.88%)
Jul 12, 2023 46.51 46.90 46.46 46.87 1,336,984 +0.81(+1.76%)
Jul 11, 2023 45.72 46.11 45.51 46.05 834,556 +0.34(+0.75%)
Jul 10, 2023 45.94 46.24 45.62 45.71 942,071 -0.30(-0.64%)
Jul 07, 2023 45.29 46.32 45.20 46.01 1,861,923 +0.75(+1.67%)
Jul 06, 2023 46.15 46.16 45.23 45.25 2,355,715 -1.37(-2.93%)
Jul 05, 2023 46.90 46.95 46.50 46.62 1,876,755 -0.86(-1.81%)
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.