Skip to main content

Bank of Nova Scotia (NY: BNS )

47.15 +0.09 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 47.19 47.27 46.93 47.15 1,159,504 +0.09(+0.19%)
Jul 12, 2024 47.01 47.26 46.96 47.06 2,075,266 +0.19(+0.41%)
Jul 11, 2024 46.52 46.98 46.44 46.87 2,209,937 +0.54(+1.17%)
Jul 10, 2024 45.78 46.37 45.78 46.33 2,124,968 +0.62(+1.36%)
Jul 09, 2024 45.26 45.84 45.15 45.71 1,496,047 +0.49(+1.08%)
Jul 08, 2024 45.25 45.46 45.09 45.22 922,172 +0.01(+0.02%)
Jul 05, 2024 45.59 45.74 45.17 45.21 1,164,464 -0.21(-0.46%)
Jul 03, 2024 45.14 45.75 45.13 45.42 844,438 -0.38(-0.83%)
Jul 02, 2024 45.48 45.90 45.19 45.80 6,451,570 +0.34(+0.75%)
Jul 01, 2024 45.91 46.22 45.45 45.46 1,079,860 -0.26(-0.57%)
Jun 28, 2024 45.74 46.05 45.58 45.72 2,912,331 +0.15(+0.33%)
Jun 27, 2024 45.55 45.69 45.36 45.57 1,161,133 +0.08(+0.18%)
Jun 26, 2024 45.52 45.57 45.27 45.49 931,603 -0.30(-0.66%)
Jun 25, 2024 45.79 45.89 45.45 45.79 1,378,293 -0.22(-0.48%)
Jun 24, 2024 45.60 46.05 45.39 46.01 1,725,493 +0.89(+1.97%)
Jun 21, 2024 45.25 45.63 45.09 45.12 2,037,658 -0.18(-0.40%)
Jun 20, 2024 46.09 46.13 45.30 45.30 1,824,011 -0.95(-2.05%)
Jun 18, 2024 46.43 46.65 46.08 46.25 2,907,339 -0.13(-0.28%)
Jun 17, 2024 46.20 46.42 46.08 46.38 1,954,872 +0.03(+0.06%)
Jun 14, 2024 46.63 46.64 46.07 46.35 1,292,037 -0.69(-1.47%)
Jun 13, 2024 47.17 47.25 46.83 47.04 1,229,329 -0.30(-0.63%)
Jun 12, 2024 46.98 47.55 46.91 47.34 1,676,384 +1.02(+2.20%)
Jun 11, 2024 46.19 46.44 45.96 46.32 1,127,395 -0.08(-0.17%)
Jun 10, 2024 46.81 46.88 46.35 46.40 1,657,836 -0.56(-1.19%)
Jun 07, 2024 47.00 47.25 46.89 46.96 1,504,132 -0.37(-0.78%)
Jun 06, 2024 47.48 47.54 47.15 47.33 1,572,568 -0.15(-0.32%)
Jun 05, 2024 47.39 47.50 47.09 47.48 1,346,619 +0.27(+0.57%)
Jun 04, 2024 47.00 47.28 46.62 47.21 1,604,166 -0.02(-0.04%)
Jun 03, 2024 47.33 47.62 46.66 47.23 1,918,019 -0.10(-0.21%)
May 31, 2024 47.10 47.35 46.59 47.33 2,430,373 +0.47(+1.00%)
May 30, 2024 46.48 47.03 46.47 46.86 3,710,311 +0.55(+1.19%)
May 29, 2024 47.11 47.11 46.29 46.31 2,105,389 -1.36(-2.85%)
May 28, 2024 47.75 48.45 47.55 47.67 2,726,234 -0.11(-0.23%)
May 24, 2024 47.42 47.91 47.42 47.78 1,906,310 +0.51(+1.08%)
May 23, 2024 47.87 48.06 47.05 47.27 1,707,313 -0.34(-0.71%)
May 22, 2024 48.31 48.31 47.52 47.61 1,503,055 -0.92(-1.90%)
May 21, 2024 48.03 48.59 48.03 48.53 1,240,355 +0.48(+1.00%)
May 20, 2024 48.19 48.49 48.04 48.05 776,119 -0.34(-0.70%)
May 17, 2024 48.43 48.51 48.17 48.39 1,023,295 +0.14(+0.29%)
May 16, 2024 48.66 48.76 48.24 48.25 927,602 -0.27(-0.56%)
May 15, 2024 48.32 48.64 48.19 48.52 759,688 +0.51(+1.06%)
May 14, 2024 48.29 48.51 47.95 48.01 1,023,904 -0.08(-0.17%)
May 13, 2024 48.18 48.36 48.03 48.09 818,520 +0.07(+0.15%)
May 10, 2024 48.14 48.34 47.88 48.02 839,706 +0.08(+0.17%)
May 09, 2024 47.78 48.13 47.78 47.94 1,038,212 +0.14(+0.29%)
May 08, 2024 46.93 47.82 46.88 47.80 1,248,588 +0.68(+1.44%)
May 07, 2024 47.51 47.65 46.99 47.12 1,304,790 -0.30(-0.63%)
May 06, 2024 47.11 47.45 46.94 47.42 1,092,478 +0.57(+1.22%)
May 03, 2024 47.03 47.03 46.54 46.85 1,572,888 +0.55(+1.19%)
May 02, 2024 46.55 46.58 45.99 46.30 1,795,939 +0.02(+0.04%)
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.