Skip to main content

Bank of Nova Scotia (NY: BNS )

53.06 +0.31 (+0.59%)
Official Closing Price Updated: 4:10 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 53.03 53.32 52.78 53.06 1,008,359 +0.31(+0.59%)
Oct 03, 2024 52.92 52.94 52.56 52.75 1,175,891 -0.45(-0.85%)
Oct 02, 2024 53.57 53.57 53.03 53.20 1,547,296 -0.50(-0.94%)
Oct 01, 2024 53.70 53.94 53.35 53.70 4,735,339 +0.00(+0.00%)
Sep 30, 2024 53.75 53.85 53.29 53.70 8,829,936 +0.05(+0.09%)
Sep 27, 2024 54.04 54.14 53.55 53.65 895,782 -0.35(-0.66%)
Sep 26, 2024 53.53 54.32 53.48 54.01 1,346,106 +0.87(+1.63%)
Sep 25, 2024 53.39 53.51 53.13 53.14 1,839,444 -0.33(-0.61%)
Sep 24, 2024 53.31 53.51 53.11 53.47 2,772,401 +0.32(+0.59%)
Sep 23, 2024 53.59 53.63 52.95 53.15 3,505,076 -0.14(-0.26%)
Sep 20, 2024 52.53 53.44 52.39 53.29 2,786,478 +0.98(+1.87%)
Sep 19, 2024 52.24 52.55 52.03 52.31 1,058,549 +0.64(+1.24%)
Sep 18, 2024 51.80 52.14 51.52 51.67 1,388,275 -0.13(-0.25%)
Sep 17, 2024 51.95 52.24 51.75 51.80 1,152,710 -0.08(-0.15%)
Sep 16, 2024 51.38 51.96 51.34 51.88 981,747 +0.59(+1.15%)
Sep 13, 2024 51.01 51.34 50.91 51.29 1,291,886 +0.31(+0.60%)
Sep 12, 2024 50.96 51.16 50.60 50.98 1,388,368 -0.03(-0.06%)
Sep 11, 2024 50.71 51.04 50.25 51.01 1,396,640 +0.31(+0.60%)
Sep 10, 2024 50.59 50.78 50.14 50.71 1,410,923 +0.16(+0.31%)
Sep 09, 2024 50.12 50.63 49.95 50.55 1,280,477 +0.78(+1.56%)
Sep 06, 2024 50.04 50.37 49.33 49.77 1,308,507 -0.13(-0.26%)
Sep 05, 2024 50.12 50.46 49.71 49.90 1,525,271 -0.20(-0.39%)
Sep 04, 2024 49.25 50.23 49.17 50.10 1,720,862 +0.79(+1.60%)
Sep 03, 2024 48.90 49.34 48.62 49.31 1,598,611 +0.15(+0.30%)
Aug 30, 2024 48.59 49.32 48.59 49.16 1,621,386 +0.65(+1.34%)
Aug 29, 2024 48.43 48.74 48.25 48.51 1,635,311 +0.31(+0.63%)
Aug 28, 2024 49.11 49.18 48.06 48.20 1,869,459 -1.03(-2.10%)
Aug 27, 2024 47.99 49.32 47.79 49.24 2,469,189 +1.35(+2.82%)
Aug 26, 2024 47.88 48.12 47.81 47.89 1,281,480 +0.17(+0.35%)
Aug 23, 2024 47.10 47.88 47.10 47.72 1,624,345 +0.91(+1.94%)
Aug 22, 2024 46.93 47.09 46.61 46.81 879,555 -0.12(-0.25%)
Aug 21, 2024 46.94 47.05 46.78 46.93 1,112,655 +0.12(+0.25%)
Aug 20, 2024 46.74 47.00 46.50 46.81 964,221 -0.10(-0.21%)
Aug 19, 2024 46.51 46.97 46.50 46.91 1,230,898 +0.48(+1.04%)
Aug 16, 2024 45.91 46.46 45.70 46.43 920,139 +0.66(+1.44%)
Aug 15, 2024 45.73 46.02 45.51 45.77 1,134,646 +0.46(+1.02%)
Aug 14, 2024 44.87 45.40 44.87 45.31 1,038,534 +0.45(+1.01%)
Aug 13, 2024 44.36 44.87 44.24 44.85 1,684,239 +0.78(+1.77%)
Aug 12, 2024 45.69 45.75 43.52 44.07 3,351,458 -1.63(-3.56%)
Aug 09, 2024 45.34 45.77 45.22 45.70 929,858 +0.42(+0.94%)
Aug 08, 2024 44.99 45.32 44.83 45.28 1,018,671 +0.44(+0.99%)
Aug 07, 2024 45.28 45.29 44.61 44.83 1,365,090 +0.10(+0.22%)
Aug 06, 2024 44.08 44.92 43.91 44.74 1,824,352 +0.67(+1.52%)
Aug 05, 2024 43.37 44.32 43.05 44.07 1,984,940 -0.95(-2.10%)
Aug 02, 2024 44.96 45.13 44.48 45.01 2,616,645 -0.34(-0.74%)
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.