Skip to main content

Bank of Nova Scotia (NY: BNS )

46.74 +0.17 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 46.57 47.09 46.50 46.74 1,886,881 +0.17(+0.37%)
Apr 18, 2024 46.74 46.96 46.34 46.57 1,219,182 -0.05(-0.11%)
Apr 17, 2024 46.54 47.02 46.25 46.62 1,308,448 +0.24(+0.52%)
Apr 16, 2024 47.11 47.26 46.31 46.38 2,765,863 -1.10(-2.32%)
Apr 15, 2024 48.58 48.82 47.32 47.48 2,014,057 -0.71(-1.47%)
Apr 12, 2024 48.55 48.80 48.05 48.19 3,309,737 -0.78(-1.59%)
Apr 11, 2024 49.08 49.24 48.53 48.97 3,855,899 -0.05(-0.10%)
Apr 10, 2024 49.73 49.86 48.80 49.02 2,447,579 -1.44(-2.85%)
Apr 09, 2024 50.48 50.66 49.89 50.46 1,521,712 +0.05(+0.10%)
Apr 08, 2024 50.16 50.44 50.05 50.41 3,286,275 +0.45(+0.90%)
Apr 05, 2024 49.72 50.27 49.61 49.96 1,332,689 +0.02(+0.04%)
Apr 04, 2024 50.84 50.93 49.88 49.94 1,464,874 -0.34(-0.68%)
Apr 03, 2024 49.86 50.42 49.76 50.28 1,243,576 +0.42(+0.84%)
Apr 02, 2024 50.07 50.18 49.72 49.86 1,781,859 -0.50(-0.99%)
Apr 01, 2024 51.00 51.02 50.13 50.36 5,141,188 -0.36(-0.71%)
Mar 28, 2024 50.12 50.81 50.04 50.72 5,107,307 +0.61(+1.21%)
Mar 27, 2024 49.46 50.11 49.40 50.11 1,414,496 +0.74(+1.51%)
Mar 26, 2024 49.64 49.73 49.34 49.37 953,177 +0.04(+0.08%)
Mar 25, 2024 49.27 49.60 49.23 49.33 1,038,391 +0.14(+0.28%)
Mar 22, 2024 49.45 49.59 49.07 49.19 1,089,902 -0.27(-0.55%)
Mar 21, 2024 49.35 49.83 49.34 49.47 1,326,452 +0.17(+0.34%)
Mar 20, 2024 48.31 49.34 48.10 49.30 1,516,334 +0.77(+1.59%)
Mar 19, 2024 48.56 48.86 48.49 48.53 1,309,848 -0.15(-0.30%)
Mar 18, 2024 48.86 48.88 48.47 48.67 1,330,961 -0.11(-0.22%)
Mar 15, 2024 48.28 49.05 48.28 48.78 1,541,279 +0.30(+0.63%)
Mar 14, 2024 49.24 49.32 48.14 48.48 1,900,933 -0.76(-1.55%)
Mar 13, 2024 49.00 49.40 48.96 49.24 1,147,431 +0.27(+0.56%)
Mar 12, 2024 48.98 49.03 48.71 48.97 2,003,630 +0.06(+0.12%)
Mar 11, 2024 48.94 49.06 48.70 48.91 3,047,678 -0.20(-0.40%)
Mar 08, 2024 49.26 49.40 49.00 49.10 3,624,948 -0.02(-0.04%)
Mar 07, 2024 48.91 49.22 48.62 49.12 1,707,599 +0.44(+0.91%)
Mar 06, 2024 48.80 49.08 48.56 48.68 1,848,841 +0.24(+0.49%)
Mar 05, 2024 48.05 48.61 47.94 48.45 1,416,263 +0.33(+0.69%)
Mar 04, 2024 47.60 48.28 47.51 48.11 3,570,717 +0.45(+0.95%)
Mar 01, 2024 47.70 48.01 47.45 47.66 1,892,997 +0.19(+0.39%)
Feb 29, 2024 47.23 47.57 46.99 47.48 2,573,370 +0.48(+1.02%)
Feb 28, 2024 47.36 47.59 46.83 47.00 1,785,789 -0.70(-1.46%)
Feb 27, 2024 46.92 48.29 46.86 47.69 3,632,511 +1.37(+2.96%)
Feb 26, 2024 46.52 46.73 46.04 46.32 1,262,665 -0.29(-0.63%)
Feb 23, 2024 46.53 46.79 46.52 46.62 1,915,410 +0.21(+0.44%)
Feb 22, 2024 46.55 46.78 46.36 46.41 1,577,552 +0.04(+0.08%)
Feb 21, 2024 46.32 46.53 46.17 46.37 1,249,819 -0.09(-0.19%)
Feb 20, 2024 46.37 46.64 46.23 46.46 3,980,940 +0.07(+0.15%)
Feb 16, 2024 46.26 46.62 46.08 46.39 1,502,561 +0.11(+0.23%)
Feb 15, 2024 46.03 46.51 45.86 46.28 2,102,170 +0.45(+0.98%)
Feb 14, 2024 45.86 46.02 45.57 45.83 3,304,901 +0.48(+1.06%)
Feb 13, 2024 45.73 45.91 44.91 45.35 2,751,949 -1.07(-2.30%)
Feb 12, 2024 45.99 46.61 45.99 46.42 1,819,893 +0.38(+0.83%)
Feb 09, 2024 44.95 46.04 44.94 46.04 1,736,169 +1.12(+2.49%)
Feb 08, 2024 45.40 45.47 44.78 44.92 1,938,209 -0.59(-1.29%)
Feb 07, 2024 45.95 45.95 45.44 45.51 2,322,148 -0.23(-0.49%)
Feb 06, 2024 45.31 45.82 45.22 45.73 1,738,049 +0.46(+1.02%)
Feb 05, 2024 45.60 45.69 45.08 45.27 2,482,861 -0.66(-1.43%)
Feb 02, 2024 46.06 46.06 45.60 45.93 1,708,365 -0.49(-1.06%)
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.