Skip to main content

Bank of Nova Scotia (NY: BNS )

45.21 -0.21 (-0.46%)
Official Closing Price Updated: 7:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 35.34 35.52 35.15 35.24 1,704,462 -0.13(-0.37%)
Mar 30, 2017 35.46 35.68 35.33 35.37 2,212,163 +0.05(+0.13%)
Mar 29, 2017 35.08 35.44 35.05 35.33 1,723,834 +0.26(+0.75%)
Mar 28, 2017 34.80 35.24 34.80 35.06 1,511,840 +0.26(+0.75%)
Mar 27, 2017 34.27 34.92 34.20 34.80 1,547,964 +0.27(+0.77%)
Mar 24, 2017 34.52 34.62 34.27 34.54 1,269,104 +0.09(+0.26%)
Mar 23, 2017 34.26 34.70 34.21 34.45 1,339,505 +0.17(+0.49%)
Mar 22, 2017 34.29 33.48 34.28 1,941,826 +0.36(+1.07%)
Mar 21, 2017 34.64 34.82 33.80 33.92 1,920,619 -0.46(-1.33%)
Mar 20, 2017 34.54 34.60 34.23 34.37 1,220,454 -0.30(-0.86%)
Mar 17, 2017 34.97 35.20 34.65 34.67 1,039,663 -0.26(-0.73%)
Mar 16, 2017 34.99 35.31 34.91 34.93 846,609 +0.03(+0.09%)
Mar 15, 2017 34.87 34.95 34.36 34.90 2,038,072 +0.08(+0.24%)
Mar 14, 2017 34.89 35.15 34.74 34.81 1,128,639 -0.40(-1.13%)
Mar 13, 2017 34.87 35.28 34.71 35.21 1,568,609 +0.37(+1.06%)
Mar 10, 2017 35.01 35.11 34.49 34.84 2,116,710 +0.06(+0.17%)
Mar 09, 2017 34.94 35.01 34.68 34.78 1,223,537 -0.19(-0.54%)
Mar 08, 2017 35.41 35.44 34.92 34.97 1,239,776 -0.44(-1.24%)
Mar 07, 2017 35.50 35.60 35.37 35.41 1,210,235 -0.10(-0.27%)
Mar 06, 2017 35.48 35.68 35.32 35.51 1,230,233 -0.01(-0.03%)
Mar 03, 2017 34.86 35.55 34.83 35.52 1,587,585 +0.65(+1.87%)
Mar 02, 2017 35.05 35.25 34.83 34.87 2,017,414 -0.21(-0.61%)
Mar 01, 2017 34.78 35.09 34.60 35.08 2,233,929 +0.52(+1.49%)
Feb 28, 2017 35.54 35.54 34.52 34.56 3,070,890 -1.65(-4.54%)
Feb 27, 2017 36.42 36.42 35.91 36.21 1,820,643 -0.20(-0.54%)
Feb 24, 2017 36.76 36.84 36.33 36.41 1,416,760 -0.58(-1.56%)
Feb 23, 2017 37.11 37.25 36.95 36.98 1,068,151 +0.04(+0.10%)
Feb 22, 2017 36.78 37.01 36.70 36.95 913,351 -0.05(-0.14%)
Feb 21, 2017 37.13 37.17 36.91 37.00 1,407,883 -0.11(-0.29%)
Feb 17, 2017 37.11 37.11 37.11 0 -0.13(-0.35%)
Feb 16, 2017 37.12 37.36 37.08 37.24 1,051,782 +0.21(+0.56%)
Feb 15, 2017 36.67 37.04 36.64 37.03 903,515 +0.34(+0.94%)
Feb 14, 2017 36.60 36.80 36.50 36.69 967,983 +0.11(+0.31%)
Feb 13, 2017 36.55 36.72 36.54 36.57 939,789 +0.12(+0.34%)
Feb 10, 2017 36.22 36.55 36.22 36.45 689,511 +0.37(+1.04%)
Feb 09, 2017 36.02 36.19 36.01 36.07 845,094 +0.17(+0.48%)
Feb 08, 2017 35.62 35.92 35.43 35.90 918,735 +0.23(+0.63%)
Feb 07, 2017 35.35 35.71 35.31 35.68 809,496 +0.17(+0.47%)
Feb 06, 2017 35.59 35.65 35.38 35.51 689,297 -0.24(-0.66%)
Feb 03, 2017 35.65 35.94 35.53 35.75 667,466 +0.29(+0.80%)
Feb 02, 2017 35.55 35.68 35.41 35.46 820,582 -0.02(-0.05%)
Feb 01, 2017 35.50 35.56 35.27 35.48 849,223 -0.03(-0.08%)
Jan 31, 2017 35.60 35.73 35.31 35.51 1,119,299 +0.08(+0.23%)
Jan 30, 2017 35.45 35.51 35.14 35.43 989,454 -0.14(-0.40%)
Jan 27, 2017 35.67 35.75 35.41 35.57 750,646 -0.08(-0.22%)
Jan 26, 2017 35.59 35.73 35.44 35.65 994,486 +0.07(+0.18%)
Jan 25, 2017 35.41 35.68 35.37 35.58 1,150,343 +0.39(+1.11%)
Jan 24, 2017 34.80 35.35 34.68 35.19 1,142,777 +0.47(+1.35%)
Jan 23, 2017 34.46 34.78 34.38 34.72 676,826 +0.23(+0.65%)
Jan 20, 2017 34.29 34.55 34.16 34.49 890,944 +0.26(+0.75%)
Jan 19, 2017 34.27 34.27 34.07 34.24 690,193 -0.01(-0.03%)
Jan 18, 2017 34.80 34.90 34.19 34.25 1,106,368 -0.64(-1.84%)
Jan 17, 2017 35.12 35.19 34.82 34.89 1,522,382 -0.22(-0.63%)
Jan 13, 2017 35.11 35.11 35.11 0 +0.20(+0.56%)
Jan 12, 2017 35.15 35.15 34.80 34.92 891,887 -0.10(-0.29%)
Jan 11, 2017 34.48 35.07 34.47 35.02 1,340,402 +0.46(+1.32%)
Jan 10, 2017 34.37 34.64 34.37 34.56 1,050,609 +0.29(+0.85%)
Jan 09, 2017 34.26 34.37 34.08 34.27 842,579 -0.11(-0.33%)
Jan 06, 2017 34.39 34.53 34.31 34.38 738,395 +0.05(+0.16%)
Jan 05, 2017 34.07 34.48 34.02 34.33 998,723 +0.21(+0.61%)
Jan 04, 2017 33.72 34.14 33.66 34.12 1,372,269 +0.63(+1.88%)
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.