Skip to main content

Bank of Nova Scotia (NY: BNS )

45.95 +0.11 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 40.69 40.89 40.47 40.57 1,480,448 -0.28(-0.70%)
Mar 30, 2017 40.96 41.21 40.80 40.86 1,915,233 +0.05(+0.13%)
Mar 29, 2017 40.51 40.94 40.49 40.80 1,492,451 +0.30(+0.75%)
Mar 28, 2017 40.19 40.70 40.19 40.50 1,308,911 +0.30(+0.75%)
Mar 27, 2017 39.58 40.34 39.50 40.20 1,340,187 +0.31(+0.77%)
Mar 24, 2017 39.87 39.99 39.58 39.89 1,098,757 +0.10(+0.26%)
Mar 23, 2017 39.57 40.07 39.51 39.79 1,159,708 +0.19(+0.49%)
Mar 22, 2017 39.61 38.67 39.59 1,681,182 +0.42(+1.07%)
Mar 21, 2017 40.01 40.22 39.04 39.18 1,662,822 -0.53(-1.33%)
Mar 20, 2017 39.89 39.96 39.53 39.70 1,056,637 -0.34(-0.86%)
Mar 17, 2017 40.39 40.66 40.02 40.05 900,113 -0.30(-0.73%)
Mar 16, 2017 40.41 40.78 40.32 40.34 732,972 +0.03(+0.09%)
Mar 15, 2017 40.28 40.36 39.69 40.31 1,764,509 +0.10(+0.24%)
Mar 14, 2017 40.29 40.60 40.12 40.21 977,146 -0.46(-1.13%)
Mar 13, 2017 40.28 40.75 40.10 40.67 1,358,061 +0.43(+1.06%)
Mar 10, 2017 40.44 40.55 39.83 40.25 1,832,592 +0.07(+0.17%)
Mar 09, 2017 40.36 40.44 40.05 40.18 1,059,306 -0.22(-0.54%)
Mar 08, 2017 40.90 40.93 40.34 40.40 1,073,365 -0.51(-1.24%)
Mar 07, 2017 41.01 41.12 40.85 40.90 1,047,790 -0.11(-0.27%)
Mar 06, 2017 40.98 41.21 40.80 41.01 1,065,104 -0.01(-0.03%)
Mar 03, 2017 40.26 41.06 40.23 41.03 1,374,490 +0.75(+1.87%)
Mar 02, 2017 40.48 40.71 40.23 40.27 1,746,624 -0.25(-0.61%)
Mar 01, 2017 40.18 40.53 39.96 40.52 1,934,077 +0.60(+1.50%)
Feb 28, 2017 41.05 41.05 39.87 39.92 2,658,697 -1.90(-4.54%)
Feb 27, 2017 42.07 42.07 41.47 41.82 1,576,265 -0.23(-0.54%)
Feb 24, 2017 42.46 42.55 41.96 42.05 1,226,594 -0.67(-1.56%)
Feb 23, 2017 42.87 43.02 42.68 42.72 924,777 +0.04(+0.10%)
Feb 22, 2017 42.48 42.74 42.39 42.67 790,756 -0.06(-0.14%)
Feb 21, 2017 42.89 42.94 42.63 42.74 1,218,909 -0.12(-0.29%)
Feb 17, 2017 42.86 42.86 42.86 0 -0.15(-0.35%)
Feb 16, 2017 42.87 43.15 42.83 43.01 910,606 +0.24(+0.56%)
Feb 15, 2017 42.35 42.78 42.32 42.77 782,239 +0.40(+0.94%)
Feb 14, 2017 42.28 42.51 42.15 42.37 838,054 +0.13(+0.31%)
Feb 13, 2017 42.22 42.41 42.20 42.24 813,645 +0.14(+0.34%)
Feb 10, 2017 41.84 42.22 41.84 42.10 596,961 +0.43(+1.04%)
Feb 09, 2017 41.60 41.80 41.60 41.67 731,660 +0.20(+0.48%)
Feb 08, 2017 41.14 41.49 40.93 41.47 795,417 +0.26(+0.63%)
Feb 07, 2017 40.84 41.24 40.78 41.21 700,841 +0.19(+0.47%)
Feb 06, 2017 41.11 41.17 40.86 41.01 596,776 -0.27(-0.66%)
Feb 03, 2017 41.18 41.51 41.04 41.29 577,874 +0.33(+0.80%)
Feb 02, 2017 41.06 41.21 40.90 40.96 710,438 -0.02(-0.05%)
Feb 01, 2017 41.01 41.08 40.74 40.98 735,235 -0.03(-0.08%)
Jan 31, 2017 41.12 41.28 40.79 41.01 969,060 +0.10(+0.23%)
Jan 30, 2017 40.95 41.01 40.59 40.92 856,643 -0.16(-0.40%)
Jan 27, 2017 41.20 41.30 40.90 41.08 649,890 -0.09(-0.22%)
Jan 26, 2017 41.10 41.27 40.94 41.17 861,000 +0.08(+0.18%)
Jan 25, 2017 40.90 41.21 40.85 41.10 995,937 +0.45(+1.11%)
Jan 24, 2017 40.20 40.83 40.06 40.64 989,387 +0.54(+1.35%)
Jan 23, 2017 39.81 40.17 39.71 40.10 585,978 +0.26(+0.65%)
Jan 20, 2017 39.61 39.91 39.46 39.84 771,356 +0.29(+0.75%)
Jan 19, 2017 39.58 39.58 39.35 39.55 597,551 -0.01(-0.03%)
Jan 18, 2017 40.20 40.31 39.49 39.56 957,865 -0.74(-1.84%)
Jan 17, 2017 40.57 40.64 40.22 40.30 1,318,038 -0.25(-0.63%)
Jan 13, 2017 40.55 40.55 40.55 0 +0.23(+0.56%)
Jan 12, 2017 40.60 40.60 40.20 40.33 772,172 -0.12(-0.29%)
Jan 11, 2017 39.83 40.51 39.81 40.45 1,160,485 +0.53(+1.32%)
Jan 10, 2017 39.70 40.01 39.70 39.92 909,590 +0.34(+0.85%)
Jan 09, 2017 39.57 39.70 39.37 39.58 729,483 -0.13(-0.33%)
Jan 06, 2017 39.72 39.88 39.63 39.71 639,283 +0.06(+0.16%)
Jan 05, 2017 39.35 39.82 39.30 39.65 864,669 +0.24(+0.61%)
Jan 04, 2017 38.95 39.44 38.87 39.41 1,188,075 +0.73(+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.