Skip to main content

Bank of Nova Scotia (NY: BNS )

51.16 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 46.52 46.96 46.49 46.80 1,426,044 +0.53(+1.15%)
Jun 29, 2023 45.87 46.28 45.71 46.27 2,082,961 +0.65(+1.41%)
Jun 28, 2023 45.68 45.77 45.46 45.62 824,085 -0.24(-0.53%)
Jun 27, 2023 45.82 45.88 45.44 45.86 1,993,971 +0.35(+0.76%)
Jun 26, 2023 44.93 45.63 44.80 45.52 1,538,179 +0.64(+1.42%)
Jun 23, 2023 45.13 45.13 44.76 44.88 1,254,837 -0.57(-1.26%)
Jun 22, 2023 45.76 45.82 45.34 45.45 1,331,584 -0.38(-0.84%)
Jun 21, 2023 46.17 46.26 45.58 45.84 2,142,477 -0.32(-0.69%)
Jun 20, 2023 46.93 46.98 46.15 46.15 2,694,469 -0.76(-1.61%)
Jun 16, 2023 47.34 47.43 46.87 46.91 1,227,245 -0.28(-0.59%)
Jun 15, 2023 46.50 47.23 47.19 1,026,027 +0.13(+0.28%)
May 08, 2023 47.16 47.50 46.92 47.06 1,110,734 +0.27(+0.58%)
May 05, 2023 45.97 46.82 45.88 46.79 2,099,537 +1.44(+3.18%)
May 04, 2023 45.32 45.51 44.75 45.35 1,982,623 -0.07(-0.16%)
May 03, 2023 45.28 46.00 45.18 45.42 1,457,119 +0.18(+0.39%)
May 02, 2023 46.35 46.35 45.03 45.25 1,950,405 -1.34(-2.87%)
May 01, 2023 46.66 47.03 46.58 46.58 1,038,001 -0.09(-0.20%)
Apr 28, 2023 46.01 46.72 45.96 46.68 980,526 +0.30(+0.65%)
Apr 27, 2023 45.86 46.55 45.86 46.38 1,123,318 +0.73(+1.60%)
Apr 26, 2023 45.52 46.00 45.42 45.65 1,163,191 +0.08(+0.18%)
Apr 25, 2023 46.23 46.37 45.53 45.57 1,423,827 -1.21(-2.58%)
Apr 24, 2023 46.99 47.10 46.57 46.77 1,678,268 -0.33(-0.69%)
Apr 21, 2023 47.49 47.67 46.98 47.10 1,942,158 -0.62(-1.29%)
Apr 20, 2023 47.70 47.93 47.62 47.72 974,554 -0.23(-0.49%)
Apr 19, 2023 47.95 48.16 47.75 47.95 1,115,472 -0.25(-0.52%)
Apr 18, 2023 48.14 48.31 47.91 48.20 1,061,867 +0.21(+0.43%)
Apr 17, 2023 47.90 48.02 47.50 48.00 1,725,466 +0.09(+0.20%)
Apr 14, 2023 48.32 48.45 47.66 47.90 1,152,443 -0.11(-0.23%)
Apr 13, 2023 47.54 48.04 47.35 48.02 1,310,193 +0.68(+1.44%)
Apr 12, 2023 47.51 47.77 47.21 47.33 930,709 +0.07(+0.16%)
Apr 11, 2023 47.00 47.35 46.92 47.26 1,232,926 +0.45(+0.96%)
Apr 10, 2023 46.54 46.95 46.46 46.81 1,348,799 +0.02(+0.04%)
Apr 06, 2023 46.95 46.99 46.41 46.79 1,115,439 -0.09(-0.20%)
Apr 05, 2023 46.47 46.90 46.34 46.88 1,327,259 +0.22(+0.46%)
Apr 04, 2023 47.17 47.41 46.48 46.67 1,566,184 -0.29(-0.62%)
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.