Skip to main content

Bank of Nova Scotia (NY: BNS )

50.01 +0.98 (+2.00%)
Official Closing Price Updated: 6:30 PM EDT, Mar 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2023 49.36 50.05 49.32 50.01 2,985,927 +0.98(+2.00%)
Mar 28, 2023 48.50 49.16 48.50 49.03 1,360,622 +0.33(+0.68%)
Mar 27, 2023 48.65 48.92 48.33 48.70 1,386,325 +0.65(+1.35%)
Mar 24, 2023 47.64 48.06 46.99 48.05 2,428,097 -0.21(-0.44%)
Mar 23, 2023 48.79 49.10 48.13 48.26 2,088,027 -0.18(-0.37%)
Mar 22, 2023 49.00 49.08 48.44 48.44 2,108,182 -0.14(-0.29%)
Mar 21, 2023 48.82 48.95 48.34 48.58 2,116,151 +0.43(+0.89%)
Mar 20, 2023 48.31 48.49 47.83 48.15 1,743,301 +0.23(+0.48%)
Mar 17, 2023 47.70 48.02 47.42 47.92 2,329,119 -0.02(-0.04%)
Mar 16, 2023 47.05 48.38 46.74 47.94 1,996,035 +0.54(+1.14%)
Mar 15, 2023 47.04 47.48 46.36 47.40 2,633,745 -0.88(-1.82%)
Mar 14, 2023 49.06 49.23 47.87 48.28 2,783,658 +0.40(+0.84%)
Mar 13, 2023 47.19 48.19 46.36 47.88 4,258,623 +0.35(+0.74%)
Mar 10, 2023 48.59 48.67 47.27 47.53 3,161,393 -1.14(-2.34%)
Mar 09, 2023 49.73 49.76 48.52 48.67 1,537,604 -1.15(-2.31%)
Mar 08, 2023 50.15 50.31 49.59 49.82 1,031,304 -0.39(-0.78%)
Mar 07, 2023 51.38 51.45 49.90 50.21 1,178,962 -1.44(-2.79%)
Mar 06, 2023 51.50 52.11 51.42 51.65 1,118,806 +0.17(+0.33%)
Mar 03, 2023 50.76 51.71 50.76 51.48 982,577 +0.89(+1.76%)
Mar 02, 2023 50.28 50.60 49.82 50.59 1,351,183 +0.26(+0.52%)
Mar 01, 2023 49.40 50.35 49.05 50.33 2,472,355 +0.85(+1.72%)
Feb 28, 2023 51.63 51.70 49.36 49.48 3,815,509 -3.22(-6.11%)
Feb 27, 2023 52.75 53.11 52.55 52.70 1,153,065 +0.26(+0.50%)
Feb 24, 2023 52.00 52.46 51.60 52.44 1,295,610 -0.23(-0.44%)
Feb 23, 2023 52.94 53.05 52.41 52.67 1,308,831 -0.12(-0.23%)
Feb 22, 2023 52.99 53.10 52.44 52.79 1,157,294 -0.25(-0.47%)
Feb 21, 2023 53.76 53.83 52.84 53.04 1,101,301 -1.10(-2.03%)
Feb 17, 2023 54.46 54.46 53.94 54.14 1,346,561 -0.44(-0.81%)
Feb 16, 2023 54.59 54.99 54.19 54.58 815,412 -0.41(-0.75%)
Feb 15, 2023 54.86 55.25 54.75 54.99 864,921 -0.45(-0.81%)
Feb 14, 2023 55.59 55.91 55.05 55.44 897,166 -0.13(-0.23%)
Feb 13, 2023 55.06 55.73 55.02 55.57 685,368 +0.45(+0.82%)
Feb 10, 2023 54.50 55.19 54.39 55.12 1,048,322 +0.80(+1.47%)
Feb 09, 2023 54.87 55.09 54.13 54.32 1,268,585 -0.14(-0.26%)
Feb 08, 2023 54.90 55.29 54.34 54.46 1,231,078 -0.58(-1.05%)
Feb 07, 2023 53.93 55.18 53.73 55.04 2,572,199 +0.88(+1.62%)
Feb 06, 2023 54.39 54.45 53.94 54.16 1,069,140 -0.58(-1.06%)
Feb 03, 2023 54.75 55.12 54.35 54.74 1,418,338 -0.39(-0.71%)
Feb 02, 2023 54.60 55.25 54.22 55.13 1,202,067 +0.69(+1.27%)
Feb 01, 2023 54.13 54.72 53.65 54.44 1,537,155 +0.31(+0.57%)
Jan 31, 2023 53.15 54.14 52.92 54.13 1,624,714 +1.07(+2.02%)
Jan 30, 2023 52.96 53.32 52.96 53.06 1,140,831 -0.25(-0.47%)
Jan 27, 2023 53.34 53.62 52.97 53.31 1,176,530 -0.08(-0.15%)
Jan 26, 2023 52.68 53.41 52.62 53.39 1,053,157 +1.02(+1.95%)
Jan 25, 2023 51.74 52.61 51.71 52.37 1,447,391 +0.47(+0.91%)
Jan 24, 2023 52.00 52.16 51.55 51.90 736,572 -0.14(-0.27%)
Jan 23, 2023 51.66 52.18 51.35 52.04 1,051,105 +0.37(+0.72%)
Jan 20, 2023 51.31 51.69 50.84 51.67 1,082,369 +0.47(+0.92%)
Jan 19, 2023 51.06 51.28 50.72 51.20 1,140,975 -0.06(-0.12%)
Jan 18, 2023 52.15 52.55 51.26 51.26 1,220,684 -0.75(-1.44%)
Jan 17, 2023 51.96 52.16 51.67 52.01 1,266,384 +0.36(+0.70%)
Jan 13, 2023 50.75 51.71 50.57 51.65 1,138,013 +0.36(+0.70%)
Jan 12, 2023 50.88 51.49 50.59 51.29 1,132,495 +0.85(+1.69%)
Jan 11, 2023 50.58 50.89 50.24 50.44 1,472,143 +0.11(+0.22%)
Jan 10, 2023 50.28 50.52 50.11 50.33 938,359 +0.07(+0.14%)
Jan 09, 2023 50.32 50.65 50.11 50.26 1,134,715 +0.28(+0.56%)
Jan 06, 2023 49.28 50.33 49.13 49.98 1,946,435 +1.02(+2.08%)
Jan 05, 2023 49.09 49.13 48.56 48.96 1,149,538 -0.28(-0.57%)
Jan 04, 2023 48.38 49.50 48.37 49.24 1,788,994 +1.57(+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.