Skip to main content

Bank of Nova Scotia (NY: BNS )

51.87 +0.71 (+1.38%)
Streaming Delayed Price Updated: 1:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 50.49 51.16 50.43 51.16 1,385,540 +0.76(+1.51%)
Mar 26, 2024 50.68 50.77 50.38 50.40 933,665 +0.04(+0.08%)
Mar 25, 2024 50.30 50.63 50.26 50.36 1,017,134 +0.14(+0.28%)
Mar 22, 2024 50.48 50.63 50.10 50.22 1,067,591 -0.28(-0.55%)
Mar 21, 2024 50.38 50.87 50.37 50.50 1,299,298 +0.17(+0.34%)
Mar 20, 2024 49.32 50.37 49.10 50.33 1,485,293 +0.79(+1.59%)
Mar 19, 2024 49.58 49.88 49.51 49.54 1,283,034 -0.15(-0.30%)
Mar 18, 2024 49.88 49.90 49.48 49.69 1,303,715 -0.11(-0.22%)
Mar 15, 2024 49.29 50.07 49.29 49.80 1,509,728 +0.31(+0.63%)
Mar 14, 2024 50.27 50.35 49.15 49.49 1,862,019 -0.78(-1.55%)
Mar 13, 2024 50.02 50.43 49.98 50.27 1,123,942 +0.28(+0.56%)
Mar 12, 2024 50.00 50.05 49.73 49.99 1,962,614 +0.06(+0.12%)
Mar 11, 2024 49.96 50.09 49.72 49.93 2,985,289 -0.20(-0.40%)
Mar 08, 2024 50.29 50.43 50.02 50.13 3,550,741 -0.02(-0.04%)
Mar 07, 2024 49.93 50.25 49.63 50.15 1,672,643 +0.45(+0.91%)
Mar 06, 2024 49.82 50.11 49.57 49.70 1,810,993 +0.24(+0.49%)
Mar 05, 2024 49.05 49.62 48.94 49.46 1,387,271 +0.34(+0.69%)
Mar 04, 2024 48.59 49.29 48.50 49.12 3,497,620 +0.46(+0.95%)
Mar 01, 2024 48.70 49.01 48.45 48.66 1,854,245 +0.19(+0.39%)
Feb 29, 2024 48.22 48.56 47.97 48.47 2,520,690 +0.49(+1.02%)
Feb 28, 2024 48.35 48.58 47.81 47.98 1,749,232 -0.71(-1.46%)
Feb 27, 2024 47.90 49.30 47.84 48.69 3,558,149 +1.40(+2.96%)
Feb 26, 2024 47.49 47.71 47.01 47.29 1,236,817 -0.30(-0.63%)
Feb 23, 2024 47.50 47.77 47.49 47.59 1,876,200 +0.21(+0.44%)
Feb 22, 2024 47.52 47.76 47.33 47.38 1,545,258 +0.04(+0.08%)
Feb 21, 2024 47.29 47.50 47.14 47.34 1,224,234 -0.09(-0.19%)
Feb 20, 2024 47.34 47.61 47.20 47.43 3,899,446 +0.07(+0.15%)
Feb 16, 2024 47.23 47.59 47.04 47.36 1,471,802 +0.11(+0.23%)
Feb 15, 2024 46.99 47.48 46.82 47.25 2,059,136 +0.46(+0.98%)
Feb 14, 2024 46.82 46.98 46.52 46.79 3,237,246 +0.49(+1.06%)
Feb 13, 2024 46.69 46.87 45.85 46.30 2,695,614 -1.09(-2.30%)
Feb 12, 2024 46.95 47.58 46.95 47.39 1,782,638 +0.39(+0.83%)
Feb 09, 2024 45.89 47.00 45.88 47.00 1,700,628 +1.14(+2.49%)
Feb 08, 2024 46.35 46.42 45.72 45.86 1,898,532 -0.60(-1.29%)
Feb 07, 2024 46.91 46.91 46.39 46.46 2,274,611 -0.23(-0.49%)
Feb 06, 2024 46.26 46.78 46.17 46.69 1,702,469 +0.47(+1.02%)
Feb 05, 2024 46.55 46.64 46.02 46.22 2,432,034 -0.67(-1.43%)
Feb 02, 2024 47.02 47.02 46.55 46.89 1,673,393 -0.50(-1.06%)
Feb 01, 2024 46.82 47.45 46.38 47.39 2,571,416 +0.64(+1.37%)
Jan 31, 2024 46.77 47.18 46.69 46.75 2,829,834 -0.19(-0.40%)
Jan 30, 2024 46.84 47.19 46.49 46.94 1,833,925 +0.15(+0.32%)
Jan 29, 2024 46.35 46.80 46.00 46.79 1,502,290 +0.40(+0.86%)
Jan 26, 2024 46.10 46.44 45.99 46.39 1,272,299 +0.47(+1.02%)
Jan 25, 2024 45.63 45.96 45.37 45.92 1,085,843 +0.34(+0.75%)
Jan 24, 2024 45.81 45.97 45.40 45.58 1,244,368 +0.17(+0.37%)
Jan 23, 2024 45.87 46.02 45.10 45.41 1,522,552 -0.44(-0.96%)
Jan 22, 2024 46.19 46.33 45.51 45.85 3,059,844 -0.33(-0.71%)
Jan 19, 2024 45.58 46.25 45.35 46.18 3,039,485 +0.74(+1.63%)
Jan 18, 2024 46.08 46.08 45.26 45.44 2,181,394 -0.42(-0.92%)
Jan 17, 2024 45.89 46.17 45.65 45.86 3,441,584 -0.54(-1.16%)
Jan 16, 2024 46.46 46.52 46.13 46.40 2,993,067 -0.51(-1.09%)
Jan 12, 2024 47.03 47.49 46.76 46.91 2,872,051 +0.09(+0.19%)
Jan 11, 2024 47.44 47.54 46.34 46.82 3,194,799 -0.76(-1.60%)
Jan 10, 2024 47.49 47.70 47.43 47.58 1,252,789 +0.10(+0.21%)
Jan 09, 2024 47.88 47.93 47.14 47.48 1,839,144 -0.59(-1.23%)
Jan 08, 2024 47.36 48.15 47.29 48.07 1,188,280 +0.61(+1.29%)
Jan 05, 2024 47.32 47.88 47.17 47.46 1,581,111 +0.22(+0.47%)
Jan 04, 2024 47.05 47.54 46.93 47.24 1,285,322 +0.28(+0.60%)
Jan 03, 2024 47.12 47.22 46.79 46.96 1,445,108 -0.53(-1.12%)
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.