Skip to main content

Bank of Nova Scotia (NY: BNS )

53.08 +0.65 (+1.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 45.67 45.75 45.31 45.68 1,404,401 +0.23(+0.50%)
Mar 30, 2023 45.62 45.93 45.31 45.45 1,476,384 +0.09(+0.20%)
Mar 29, 2023 44.77 45.39 44.73 45.36 3,292,055 +0.89(+2.00%)
Mar 28, 2023 43.99 44.59 43.99 44.47 1,500,117 +0.30(+0.68%)
Mar 27, 2023 44.13 44.37 43.84 44.17 1,528,455 +0.59(+1.35%)
Mar 24, 2023 43.21 43.59 42.62 43.58 2,677,033 -0.19(-0.44%)
Mar 23, 2023 44.25 44.54 43.65 43.77 2,302,098 -0.16(-0.37%)
Mar 22, 2023 44.44 44.52 43.94 43.94 2,324,319 -0.13(-0.29%)
Mar 21, 2023 44.28 44.40 43.84 44.06 2,333,105 +0.39(+0.89%)
Mar 20, 2023 43.82 43.98 43.38 43.67 1,922,030 +0.21(+0.48%)
Mar 17, 2023 43.26 43.55 43.01 43.46 2,567,908 -0.02(-0.04%)
Mar 16, 2023 42.67 43.89 42.39 43.48 2,200,675 +0.49(+1.14%)
Mar 15, 2023 42.67 43.06 42.05 42.99 2,903,765 -0.80(-1.82%)
Mar 14, 2023 44.50 44.65 43.41 43.79 3,069,047 +0.36(+0.84%)
Mar 13, 2023 42.80 43.71 42.05 43.43 4,695,231 +0.32(+0.74%)
Mar 10, 2023 44.07 44.14 42.87 43.11 3,485,509 -1.03(-2.34%)
Mar 09, 2023 45.11 45.13 44.00 44.14 1,695,244 -1.04(-2.31%)
Mar 08, 2023 45.49 45.63 44.98 45.19 1,137,036 -0.35(-0.78%)
Mar 07, 2023 46.60 46.67 45.26 45.54 1,299,833 -1.31(-2.79%)
Mar 06, 2023 46.71 47.26 46.64 46.85 1,233,509 +0.15(+0.33%)
Mar 03, 2023 46.04 46.90 46.04 46.69 1,083,314 +0.81(+1.76%)
Mar 02, 2023 45.60 45.89 45.19 45.89 1,489,710 +0.24(+0.52%)
Mar 01, 2023 44.81 45.67 44.49 45.65 2,725,829 +0.77(+1.72%)
Feb 28, 2023 46.83 46.89 44.77 44.88 4,206,687 -2.92(-6.11%)
Feb 27, 2023 47.84 48.17 47.66 47.80 1,271,281 +0.24(+0.50%)
Feb 24, 2023 47.16 47.58 46.81 47.56 1,428,440 -0.21(-0.44%)
Feb 23, 2023 48.02 48.12 47.54 47.77 1,443,016 -0.11(-0.23%)
Feb 22, 2023 48.06 48.16 47.56 47.88 1,275,943 -0.23(-0.47%)
Feb 21, 2023 48.76 48.82 47.93 48.11 1,214,210 -1.00(-2.03%)
Feb 17, 2023 49.40 49.40 48.92 49.11 1,484,614 -0.40(-0.81%)
Feb 16, 2023 49.51 49.88 49.15 49.50 899,010 -0.37(-0.75%)
Feb 15, 2023 49.76 50.11 49.66 49.88 953,595 -0.41(-0.81%)
Feb 14, 2023 50.42 50.71 49.93 50.28 989,146 -0.12(-0.23%)
Feb 13, 2023 49.94 50.55 49.90 50.40 755,634 +0.41(+0.82%)
Feb 10, 2023 49.43 50.06 49.33 49.99 1,155,799 +0.73(+1.47%)
Feb 09, 2023 49.77 49.97 49.10 49.27 1,398,644 -0.13(-0.26%)
Feb 08, 2023 49.79 50.15 49.29 49.40 1,357,292 -0.53(-1.05%)
Feb 07, 2023 48.92 50.05 48.73 49.92 2,835,909 +0.80(+1.62%)
Feb 06, 2023 49.33 49.39 48.92 49.12 1,178,751 -0.53(-1.06%)
Feb 03, 2023 49.66 50.00 49.30 49.65 1,563,750 -0.35(-0.71%)
Feb 02, 2023 49.52 50.11 49.18 50.00 1,325,306 +0.63(+1.27%)
Feb 01, 2023 49.10 49.63 48.66 49.38 1,694,749 +0.28(+0.57%)
Jan 31, 2023 48.21 49.11 48.00 49.10 1,791,285 +0.97(+2.02%)
Jan 30, 2023 48.04 48.36 48.04 48.13 1,257,792 -0.23(-0.47%)
Jan 27, 2023 48.38 48.63 48.04 48.35 1,297,151 -0.07(-0.15%)
Jan 26, 2023 47.78 48.44 47.73 48.43 1,161,130 +0.93(+1.95%)
Jan 25, 2023 46.93 47.72 46.90 47.50 1,595,782 +0.43(+0.91%)
Jan 24, 2023 47.16 47.31 46.76 47.07 812,087 -0.13(-0.27%)
Jan 23, 2023 46.86 47.33 46.58 47.20 1,158,867 +0.34(+0.72%)
Jan 20, 2023 46.54 46.88 46.11 46.87 1,193,337 +0.43(+0.92%)
Jan 19, 2023 46.31 46.52 46.00 46.44 1,257,951 -0.05(-0.12%)
Jan 18, 2023 47.30 47.66 46.49 46.49 1,345,832 -0.68(-1.44%)
Jan 17, 2023 47.13 47.31 46.87 47.17 1,396,217 +0.33(+0.70%)
Jan 13, 2023 46.03 46.90 45.87 46.85 1,254,685 +0.33(+0.70%)
Jan 12, 2023 46.15 46.70 45.89 46.52 1,248,602 +0.77(+1.69%)
Jan 11, 2023 45.88 46.16 45.57 45.75 1,623,072 +0.10(+0.22%)
Jan 10, 2023 45.60 45.82 45.45 45.65 1,034,562 +0.06(+0.14%)
Jan 09, 2023 45.64 45.94 45.45 45.59 1,251,049 +0.25(+0.56%)
Jan 06, 2023 44.70 45.65 44.56 45.33 2,145,990 +0.93(+2.08%)
Jan 05, 2023 44.53 44.56 44.04 44.41 1,267,392 -0.25(-0.57%)
Jan 04, 2023 43.88 44.90 43.87 44.66 1,972,407 +1.42(+3.29%)
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.